Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	29.200	29.550	29.050	29.050	26.397	306,296
2025-07-31	29.650	29.800	29.200	29.200	26.533	694,400
2025-07-30	29.800	30.150	29.550	29.750	27.033	542,400
2025-07-29	30.400	30.400	29.650	30.000	27.260	805,051
2025-07-28	29.950	30.800	29.700	30.100	27.351	742,000
2025-07-25	30.350	30.350	29.750	29.850	27.124	953,600
2025-07-24	30.300	30.450	30.200	30.350	27.578	536,400
2025-07-23	30.350	30.750	30.250	30.400	27.623	431,098
2025-07-22	30.300	30.750	30.250	30.650	27.851	1,107,600
2025-07-21	30.350	30.750	30.300	30.750	27.941	577,200
2025-07-18	29.550	30.200	29.550	30.150	27.396	699,811
2025-07-17	30.200	30.200	29.550	29.700	26.987	671,600
2025-07-16	30.050	30.300	29.750	29.850	27.124	802,176
2025-07-15	30.400	30.450	30.100	30.150	27.396	942,800
2025-07-14	29.950	30.300	29.950	30.300	27.533	748,400
2025-07-11	30.400	30.550	30.050	30.100	27.351	751,800
2025-07-10	29.900	30.600	29.900	30.450	27.669	1,034,005
2025-07-09	29.800	30.000	29.650	29.900	27.169	850,802
2025-07-08	29.500	30.200	29.350	29.900	27.169	527,923
2025-07-07	29.950	29.950	29.600	29.800	27.078	364,908
2025-07-04	30.400	30.400	29.600	29.900	27.169	238,800
2025-07-03	30.300	30.450	29.900	30.100	27.351	226,904
2025-07-02	30.150	30.650	29.750	30.350	27.578	640,631
2025-06-30	30.150	30.200	29.750	29.750	27.033	224,000
2025-06-27	30.800	30.800	29.750	30.100	27.351	358,400
2025-06-26	29.950	30.400	29.600	30.300	27.533	462,254
2025-06-25	29.700	30.000	29.300	29.950	27.214	631,600
2025-06-24	29.200	29.700	29.200	29.700	26.987	365,204
2025-06-23	29.000	29.000	28.500	28.900	26.260	251,600
2025-06-20	28.350	29.100	28.350	28.900	26.260	654,800
2025-06-19	29.050	29.050	28.300	28.350	25.761	309,512
2025-06-18	29.450	29.450	28.850	28.900	26.260	305,994
2025-06-17	29.300	29.800	29.150	29.200	26.533	246,000
2025-06-16	29.200	29.550	29.200	29.250	26.578	419,466
2025-06-13	29.450	29.550	29.200	29.350	26.669	406,383
2025-06-12	29.150	29.850	29.150	29.350	26.669	501,867
2025-06-11	28.650	29.150	28.500	29.050	26.397	669,556
2025-06-10	28.350	28.750	28.350	28.550	25.942	405,600
2025-06-09	28.300	28.450	28.150	28.200	25.624	213,200
2025-06-06	28.600	28.600	28.200	28.300	25.715	416,000
2025-06-05	28.300	28.500	28.150	28.500	25.897	317,707
2025-06-04	28.500	28.600	28.050	28.200	25.624	542,000
2025-06-03	29.300	29.600	29.250	29.500	25.733	383,022
2025-06-02	29.350	29.350	28.650	29.100	25.384	437,901
2025-05-30	29.300	29.700	29.300	29.350	25.603	376,590
2025-05-29	29.350	29.350	29.100	29.300	25.559	254,400
2025-05-28	29.100	29.250	29.000	29.250	25.515	178,794
2025-05-27	28.950	29.100	28.800	28.900	25.210	148,800
2025-05-26	28.800	29.250	28.800	28.950	25.254	250,500
2025-05-23	29.050	29.050	28.800	28.900	25.210	301,000
2025-05-22	29.100	29.100	28.800	28.950	25.254	399,936
2025-05-21	29.400	29.500	29.050	29.200	25.472	161,065
2025-05-20	28.900	29.500	28.900	29.250	25.515	316,400
2025-05-19	28.750	29.200	28.750	28.900	25.210	460,460
2025-05-16	29.000	29.350	28.800	28.950	25.254	236,860
2025-05-15	29.450	29.700	29.250	29.250	25.515	242,400
2025-05-14	29.150	29.700	28.850	29.500	25.733	458,833
2025-05-13	28.850	29.200	28.600	28.800	25.123	359,220
2025-05-12	28.200	28.750	28.050	28.600	24.948	703,700
2025-05-09	28.400	28.400	27.700	28.200	24.599	304,221

← NewerPage 6 of 21 · 1,232 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.