Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	28.600	28.600	28.150	28.350	24.730	90,026
2025-02-04	28.600	28.950	28.000	28.550	24.905	190,918
2025-02-03	27.800	28.600	27.450	28.600	24.948	246,952
2025-01-28	28.250	28.400	27.650	27.800	24.250	109,925
2025-01-27	28.200	28.300	28.050	28.250	24.643	92,000
2025-01-24	28.050	28.250	27.850	28.050	24.469	365,677
2025-01-23	28.000	28.300	27.800	28.150	24.556	122,800
2025-01-22	28.600	28.600	28.000	28.000	24.425	139,727
2025-01-21	28.700	28.700	28.100	28.400	24.774	150,800
2025-01-20	28.950	28.950	28.150	28.200	24.599	294,000
2025-01-17	28.450	28.950	28.350	28.700	25.036	487,600
2025-01-16	28.100	28.500	28.100	28.350	24.730	170,000
2025-01-15	28.250	28.350	27.850	28.300	24.687	842,108
2025-01-14	28.150	28.200	27.800	28.100	24.512	339,804
2025-01-13	27.600	27.850	27.350	27.750	24.207	208,100
2025-01-10	27.900	27.900	27.450	27.650	24.120	195,600
2025-01-09	28.250	28.300	27.700	27.900	24.338	156,800
2025-01-08	28.100	28.250	27.750	28.050	24.469	285,320
2025-01-07	27.900	28.400	27.650	28.150	24.556	434,000
2025-01-06	27.800	27.950	27.400	27.550	24.032	90,000
2025-01-03	27.800	28.050	27.600	27.800	24.250	149,600
2025-01-02	28.100	28.250	27.600	27.800	24.250	324,535
2024-12-31	28.500	28.750	28.100	28.100	24.512	142,000
2024-12-30	27.850	28.850	27.850	28.500	24.861	659,956
2024-12-27	27.600	27.850	27.450	27.800	24.250	173,200
2024-12-24	26.800	27.650	26.800	27.450	23.945	330,200
2024-12-23	26.350	27.000	26.350	26.800	23.378	264,000
2024-12-20	26.550	26.700	26.400	26.650	23.247	307,600
2024-12-19	26.500	26.800	26.200	26.450	23.073	423,435
2024-12-18	26.700	27.100	26.700	26.850	23.422	194,142
2024-12-17	27.100	27.100	26.650	26.800	23.378	252,860
2024-12-16	27.150	27.400	26.750	26.900	23.465	430,506
2024-12-13	28.050	28.300	27.050	27.050	23.596	601,200
2024-12-12	26.600	29.100	26.450	27.800	24.250	1,457,204
2024-12-11	26.150	26.650	25.900	26.500	23.116	523,600
2024-12-10	26.400	26.750	25.800	25.800	22.506	384,869
2024-12-09	25.750	26.300	25.500	26.300	22.942	474,800
2024-12-06	25.700	25.700	25.400	25.400	22.157	144,800
2024-12-05	25.500	25.750	25.200	25.250	22.026	117,200
2024-12-04	25.600	25.900	25.600	25.600	22.331	144,000
2024-12-03	25.100	25.950	25.000	25.950	22.637	499,692
2024-12-02	25.000	25.150	24.650	24.850	21.677	179,600
2024-11-29	25.000	25.300	24.700	25.000	21.808	188,000
2024-11-28	24.750	24.850	24.500	24.700	21.546	110,000
2024-11-27	24.850	24.900	24.400	24.800	21.633	130,795
2024-11-26	24.450	24.650	24.350	24.500	21.372	140,722
2024-11-25	25.000	25.000	24.500	24.550	21.415	197,200
2024-11-22	24.900	25.100	24.400	24.650	21.503	206,800
2024-11-21	25.250	25.300	24.800	24.950	21.764	178,899
2024-11-20	25.100	25.300	25.000	25.150	21.939	127,200
2024-11-19	25.250	25.400	24.950	25.000	21.808	138,353
2024-11-18	24.600	25.400	24.600	24.900	21.721	186,800
2024-11-15	24.700	25.000	24.700	24.850	21.677	56,400
2024-11-14	24.800	25.150	24.650	24.650	21.503	188,800
2024-11-13	24.900	25.050	24.700	25.000	21.808	135,600
2024-11-12	25.400	25.500	24.950	25.100	21.895	212,800
2024-11-11	25.800	25.800	25.150	25.400	22.157	327,600
2024-11-08	26.050	26.250	25.600	25.750	22.462	271,200
2024-11-07	25.650	26.100	25.500	26.000	22.680	384,000
2024-11-06	25.700	26.200	25.500	25.550	22.288	335,200

← NewerPage 8 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.