Dah Sing Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	37.000	37.480	36.900	37.480	35.228	148,125
2026-01-21	36.800	37.060	36.800	36.900	34.682	178,469
2026-01-20	37.180	37.320	36.920	37.060	34.833	172,400
2026-01-19	37.300	37.460	37.080	37.140	34.908	195,652
2026-01-16	36.720	37.500	36.720	37.300	35.058	470,688
2026-01-15	36.620	36.760	36.380	36.660	34.457	273,120
2026-01-14	36.480	36.600	36.080	36.480	34.288	190,940
2026-01-13	35.980	36.720	35.980	36.480	34.288	355,600
2026-01-12	36.000	36.360	36.000	36.160	33.987	181,800
2026-01-09	35.820	35.980	35.420	35.980	33.818	107,000
2026-01-08	35.620	35.780	35.200	35.680	33.536	213,400
2026-01-07	36.020	36.080	35.680	36.000	33.837	193,556
2026-01-06	36.000	36.060	35.400	36.020	33.855	138,290
2026-01-05	35.500	35.840	35.220	35.700	33.555	59,958
2026-01-02	35.400	35.780	35.040	35.600	33.461	87,260
2025-12-31	35.500	35.600	35.360	35.360	33.235	49,800
2025-12-30	35.400	35.760	35.220	35.420	33.291	156,328
2025-12-29	35.860	35.860	35.440	35.520	33.385	138,594
2025-12-24	36.000	36.000	35.640	35.860	33.705	46,221
2025-12-23	35.700	35.940	35.700	35.920	33.761	133,621
2025-12-22	35.580	35.580	35.320	35.440	33.310	131,175
2025-12-19	35.540	35.700	35.260	35.500	33.367	265,600
2025-12-18	35.400	35.540	35.080	35.540	33.404	112,000
2025-12-17	35.200	35.440	35.020	35.400	33.273	328,572
2025-12-16	36.000	36.000	35.020	35.200	33.085	261,991
2025-12-15	35.740	36.000	35.600	36.000	33.837	130,740
2025-12-12	35.560	35.980	35.380	35.980	33.818	259,603
2025-12-11	36.280	36.280	35.540	35.560	33.423	80,799
2025-12-10	35.800	35.820	35.480	35.740	33.592	142,000
2025-12-09	36.480	36.480	35.780	35.840	33.686	166,703
2025-12-08	36.500	36.500	35.900	35.900	33.743	203,677
2025-12-05	36.960	36.960	36.180	36.600	34.400	150,616
2025-12-04	36.180	36.960	36.160	36.960	34.739	214,279
2025-12-03	36.460	36.780	36.400	36.600	34.400	135,034
2025-12-02	36.560	37.000	36.380	37.000	34.776	285,553
2025-12-01	35.840	36.600	35.780	36.440	34.250	124,150
2025-11-28	36.560	36.660	36.160	36.160	33.987	174,600
2025-11-27	36.500	37.080	36.500	36.780	34.570	240,400
2025-11-26	36.540	36.740	36.120	36.460	34.269	230,911
2025-11-25	36.720	36.740	36.100	36.380	34.194	202,800
2025-11-24	35.940	36.600	35.680	36.220	34.043	454,000
2025-11-21	36.100	36.140	35.700	35.940	33.780	313,800
2025-11-20	36.540	36.760	36.080	36.300	34.119	253,601
2025-11-19	36.060	36.600	36.060	36.500	34.306	196,752
2025-11-18	36.940	37.100	36.440	36.920	34.701	297,971
2025-11-17	37.360	37.360	36.720	37.140	34.908	292,657
2025-11-14	36.880	37.440	36.880	37.360	35.115	366,533
2025-11-13	37.480	37.480	36.720	37.040	34.814	347,200
2025-11-12	36.800	37.460	36.520	37.320	35.077	566,054
2025-11-11	36.500	36.660	36.440	36.660	34.457	518,000
2025-11-10	36.560	36.560	36.060	36.280	34.100	207,230
2025-11-07	36.640	36.640	36.040	36.200	34.025	152,400
2025-11-06	36.740	36.840	36.500	36.580	34.382	375,200
2025-11-05	36.520	36.620	35.880	36.520	34.325	399,800
2025-11-04	36.200	36.600	36.000	36.520	34.325	376,858
2025-11-03	36.400	36.400	35.620	36.220	34.043	461,326
2025-10-31	36.360	36.400	35.840	35.940	33.780	353,400
2025-10-30	36.100	36.500	35.940	36.360	34.175	433,094
2025-10-28	35.980	36.560	35.980	36.280	34.100	278,400
2025-10-27	36.200	36.500	35.720	36.100	33.931	314,400

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.2000 HKD
2026-06-10	1.4200 HKD
2025-09-04	1.1600 HKD
2025-06-04	1.1800 HKD
2024-09-11	0.9200 HKD
2024-06-05	1.6400 HKD
2023-09-07	0.3600 HKD
2023-06-07	0.8100 HKD
2022-09-08	0.3300 HKD
2022-06-01	0.7300 HKD
2021-09-09	0.3300 HKD
2021-06-07	0.6700 HKD
2020-09-09	0.2700 HKD
2020-06-03	1.0800 HKD
2019-09-10	0.3900 HKD
2019-05-29	1.0900 HKD

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