Dah Sing Financial Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	23.800	23.900	23.050	23.150	16.145	645,388
2021-11-29	23.850	24.000	23.650	24.000	16.738	126,388
2021-11-26	24.400	24.400	24.000	24.000	16.738	153,200
2021-11-25	24.600	24.700	24.250	24.550	17.121	48,621
2021-11-24	25.100	25.200	24.600	24.600	17.156	71,200
2021-11-23	24.700	25.300	24.550	25.100	17.505	203,426
2021-11-22	24.500	24.750	24.150	24.600	17.156	123,600
2021-11-19	24.500	24.750	24.400	24.500	17.086	142,700
2021-11-18	24.650	24.850	24.600	24.750	17.261	72,926
2021-11-17	24.850	24.950	24.750	24.750	17.261	80,000
2021-11-16	24.900	25.200	24.900	24.950	17.400	92,800
2021-11-15	25.250	25.250	24.800	24.950	17.400	125,600
2021-11-12	25.200	25.300	25.100	25.150	17.540	50,919
2021-11-11	25.000	25.350	25.000	25.200	17.575	160,839
2021-11-10	25.300	25.600	25.100	25.200	17.575	269,997
2021-11-09	25.500	25.600	25.100	25.150	17.540	188,787
2021-11-08	26.050	26.050	25.250	25.450	17.749	483,340
2021-11-05	25.200	27.750	25.150	26.050	18.167	2,373,593
2021-11-04	24.350	25.150	24.150	25.150	17.540	978,263
2021-11-03	24.400	24.600	24.300	24.350	16.982	231,885
2021-11-02	24.700	24.800	24.350	24.700	17.226	148,800
2021-11-01	24.300	24.500	24.250	24.350	16.982	197,600
2021-10-29	24.000	24.500	23.950	24.250	16.912	236,800
2021-10-28	24.400	24.400	24.050	24.200	16.877	202,846
2021-10-27	24.400	24.450	24.150	24.400	17.017	219,293
2021-10-26	24.950	24.950	24.400	24.400	17.017	113,081
2021-10-25	25.000	25.000	24.600	24.600	17.156	55,569
2021-10-22	24.950	25.000	24.750	24.800	17.296	104,000
2021-10-21	24.400	25.150	24.400	24.850	17.330	133,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.