Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	28.100	28.750	28.100	28.350	24.730	567,400
2025-05-06	28.250	28.250	27.950	28.050	24.469	376,200
2025-05-02	28.300	28.500	28.000	28.250	24.643	685,009
2025-04-30	27.950	28.500	27.650	28.300	24.687	760,600
2025-04-29	27.600	28.200	27.600	27.950	24.381	345,339
2025-04-28	27.550	27.700	27.250	27.650	24.120	169,642
2025-04-25	27.450	27.700	26.950	27.350	23.858	543,930
2025-04-24	27.100	27.500	26.800	27.000	23.553	395,473
2025-04-23	26.850	27.450	26.850	27.050	23.596	912,400
2025-04-22	26.350	26.900	26.250	26.900	23.465	317,200
2025-04-17	26.250	26.450	26.050	26.350	22.986	233,600
2025-04-16	26.550	26.550	25.800	26.150	22.811	370,400
2025-04-15	26.450	26.500	25.950	26.350	22.986	356,000
2025-04-14	25.950	26.300	25.850	26.150	22.811	433,268
2025-04-11	25.100	25.700	25.100	25.550	22.288	367,448
2025-04-10	25.400	26.000	25.300	25.450	22.200	763,642
2025-04-09	24.800	25.400	24.650	25.100	21.895	609,200
2025-04-08	25.250	25.850	24.850	25.450	22.200	968,810
2025-04-07	26.450	26.800	25.000	25.200	21.982	1,843,441
2025-04-03	28.300	28.850	28.300	28.700	25.036	716,444
2025-04-02	28.550	28.950	28.150	28.600	24.948	1,115,337
2025-04-01	28.600	29.050	28.050	28.800	25.123	2,476,150
2025-03-31	34.800	34.800	27.750	29.050	25.341	4,345,758
2025-03-28	34.500	35.100	34.200	34.900	30.444	816,164
2025-03-27	33.750	34.550	33.600	34.150	29.790	471,200
2025-03-26	33.600	33.950	33.250	33.750	29.441	290,070
2025-03-25	33.500	33.900	33.450	33.450	29.179	243,000
2025-03-24	34.700	34.700	33.400	33.800	29.484	438,745
2025-03-21	33.950	34.750	33.800	34.250	29.877	783,704
2025-03-20	34.150	34.250	33.550	34.000	29.659	776,400
2025-03-19	33.600	34.100	33.300	34.100	29.746	385,618
2025-03-18	32.950	33.550	32.950	33.550	29.266	453,556
2025-03-17	31.600	32.900	31.550	32.700	28.525	624,618
2025-03-14	31.100	31.900	30.650	31.700	27.652	668,660
2025-03-13	31.500	31.500	30.750	31.100	27.129	253,600
2025-03-12	31.800	31.800	31.050	31.300	27.304	262,214
2025-03-11	31.500	31.950	31.300	31.650	27.609	240,516
2025-03-10	31.650	32.250	31.300	31.750	27.696	315,600
2025-03-07	31.450	32.250	31.450	31.800	27.740	247,200
2025-03-06	31.700	32.000	31.350	32.000	27.914	398,067
2025-03-05	31.000	31.850	31.000	31.400	27.391	613,504
2025-03-04	30.400	31.250	29.650	31.000	27.042	966,880
2025-03-03	30.200	30.500	29.800	30.050	26.213	466,060
2025-02-28	30.000	30.400	29.700	30.200	26.344	688,609
2025-02-27	30.050	30.300	29.800	30.000	26.170	193,200
2025-02-26	29.650	30.150	29.650	29.900	26.082	256,919
2025-02-25	29.600	30.000	29.300	29.700	25.908	218,064
2025-02-24	30.050	30.200	29.800	29.800	25.995	122,000
2025-02-21	29.900	30.250	29.900	30.050	26.213	509,241
2025-02-20	29.200	29.950	29.200	29.850	26.039	316,490
2025-02-19	29.450	29.500	29.000	29.200	25.472	198,900
2025-02-18	29.000	29.400	29.000	29.200	25.472	229,772
2025-02-17	28.350	29.500	28.200	29.300	25.559	575,862
2025-02-14	28.550	28.550	28.100	28.300	24.687	108,400
2025-02-13	28.600	28.700	28.100	28.200	24.599	217,200
2025-02-12	28.100	28.700	28.100	28.600	24.948	285,153
2025-02-11	28.350	28.450	28.000	28.100	24.512	174,000
2025-02-10	28.500	28.500	28.000	28.200	24.599	241,338
2025-02-07	28.500	28.500	28.200	28.300	24.687	203,650
2025-02-06	28.300	28.600	28.150	28.500	24.861	99,200

← NewerPage 7 of 21 · 1,229 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.