Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	36.200	36.500	35.720	36.100	33.931	314,400
2025-10-24	35.940	36.480	35.920	36.220	34.043	418,042
2025-10-23	35.800	36.200	35.460	35.960	33.799	376,409
2025-10-22	35.560	35.700	35.180	35.620	33.479	394,868
2025-10-21	35.500	35.580	35.140	35.560	33.423	341,200
2025-10-20	34.820	35.280	34.820	35.120	33.009	274,800
2025-10-17	35.100	35.340	34.360	34.560	32.483	331,087
2025-10-16	34.780	35.060	34.560	34.900	32.803	384,800
2025-10-15	34.400	34.600	34.140	34.540	32.464	484,200
2025-10-14	34.360	34.380	33.880	34.140	32.088	213,458
2025-10-13	34.000	34.360	33.080	34.360	32.295	555,095
2025-10-10	34.860	34.860	34.200	34.360	32.295	292,000
2025-10-09	34.780	35.500	34.660	34.860	32.765	1,223,949
2025-10-08	33.520	33.580	33.180	33.580	31.562	330,017
2025-10-06	33.800	33.800	33.560	33.600	31.581	32,800
2025-10-03	34.100	34.100	33.520	33.700	31.675	91,448
2025-10-02	34.000	34.240	33.560	34.000	31.957	236,000
2025-09-30	33.500	34.080	33.500	33.980	31.938	452,555
2025-09-29	32.940	33.580	32.940	33.380	31.374	185,200
2025-09-26	33.300	33.500	32.700	33.300	31.299	415,288
2025-09-25	33.880	34.200	33.100	33.180	31.186	386,499
2025-09-24	33.920	34.540	33.700	34.200	32.145	298,800
2025-09-23	33.660	34.420	33.660	34.340	32.276	339,827
2025-09-22	33.400	33.800	33.320	33.700	31.675	282,521
2025-09-19	33.440	33.880	33.380	33.740	31.712	425,262
2025-09-18	33.520	33.800	33.280	33.560	31.543	324,000
2025-09-17	33.760	33.880	33.480	33.760	31.731	420,135
2025-09-16	34.240	34.380	33.680	33.820	31.788	216,400
2025-09-15	34.680	34.680	34.180	34.260	32.201	166,400
2025-09-12	34.640	34.940	34.520	34.680	32.596	311,180
2025-09-11	34.720	34.820	34.400	34.500	32.427	371,886
2025-09-10	33.940	34.780	33.940	34.780	32.690	363,908
2025-09-09	33.720	34.120	33.720	33.940	31.900	258,400
2025-09-08	33.340	33.840	33.260	33.740	31.712	360,640
2025-09-05	33.180	33.620	33.080	33.340	31.336	294,100
2025-09-04	33.900	33.980	33.040	33.220	31.224	545,600
2025-09-03	34.820	35.540	34.760	34.900	31.712	534,600
2025-09-02	35.120	35.600	34.940	35.000	31.803	395,200
2025-09-01	35.980	35.980	35.040	35.260	32.039	374,832
2025-08-29	35.920	36.120	35.260	35.400	32.167	586,314
2025-08-28	35.960	36.000	35.600	36.000	32.712	353,600
2025-08-27	36.120	36.300	35.580	35.920	32.639	540,925
2025-08-26	36.540	37.240	36.320	36.460	33.130	1,131,078
2025-08-25	36.100	36.760	35.420	36.540	33.203	1,529,350
2025-08-22	35.180	36.900	34.840	36.100	32.803	3,340,552
2025-08-21	32.600	35.400	32.600	34.700	31.531	4,579,600
2025-08-20	29.800	33.140	29.520	32.500	29.532	5,168,119
2025-08-19	29.720	29.780	29.540	29.780	27.060	302,196
2025-08-18	29.880	29.940	29.720	29.740	27.024	603,717
2025-08-15	30.120	30.120	29.700	29.940	27.205	434,600
2025-08-14	30.100	30.100	29.860	30.080	27.333	536,800
2025-08-13	29.920	30.100	29.800	29.940	27.205	457,600
2025-08-12	29.660	30.080	29.520	29.940	27.205	257,400
2025-08-11	29.580	29.580	29.320	29.520	26.824	398,000
2025-08-08	29.600	29.640	29.240	29.300	26.624	1,437,600
2025-08-07	29.260	29.540	29.260	29.460	26.769	771,200
2025-08-06	29.520	29.620	29.180	29.320	26.642	246,959
2025-08-05	29.440	29.560	29.120	29.500	26.806	314,896
2025-08-04	29.000	29.100	28.700	29.060	26.406	343,361
2025-08-01	29.200	29.550	29.050	29.050	26.397	306,296

← NewerPage 5 of 21 · 1,231 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.