Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	25.450	26.300	25.450	26.250	22.898	629,200
2024-11-04	25.500	25.700	25.300	25.650	22.375	136,400
2024-11-01	25.450	25.700	25.250	25.600	22.331	480,703
2024-10-31	25.500	25.600	25.300	25.400	22.157	187,600
2024-10-30	25.900	26.050	25.250	25.450	22.200	486,000
2024-10-29	26.100	26.350	25.800	25.900	22.593	277,200
2024-10-28	26.150	26.400	25.800	26.150	22.811	283,600
2024-10-25	26.150	26.450	26.050	26.150	22.811	282,504
2024-10-24	26.500	26.500	26.150	26.300	22.942	252,172
2024-10-23	26.400	26.850	26.300	26.600	23.204	396,400
2024-10-22	25.900	26.250	25.600	26.250	22.898	377,600
2024-10-21	25.900	26.200	25.200	25.900	22.593	454,400
2024-10-18	25.000	26.150	25.000	26.100	22.767	596,600
2024-10-17	25.100	25.800	25.050	25.400	22.157	335,200
2024-10-16	24.500	25.250	24.500	25.000	21.808	337,200
2024-10-15	25.500	25.500	24.500	24.750	21.590	345,600
2024-10-14	25.700	25.750	24.700	25.500	22.244	502,400
2024-10-10	25.000	25.550	24.500	25.200	21.982	860,614
2024-10-09	25.100	25.500	24.000	24.850	21.677	1,173,720
2024-10-08	26.300	27.000	24.850	25.150	21.939	1,388,400
2024-10-07	25.600	26.700	25.600	26.300	22.942	714,597
2024-10-04	24.900	25.400	24.700	25.400	22.157	226,810
2024-10-03	25.600	25.750	24.700	25.000	21.808	766,731
2024-10-02	24.650	25.500	24.650	25.500	22.244	935,297
2024-09-30	23.950	24.900	23.950	24.750	21.590	1,620,180
2024-09-27	23.950	24.200	23.550	23.800	20.761	829,200
2024-09-26	23.800	23.900	23.500	23.700	20.674	485,098
2024-09-25	23.950	24.450	23.700	23.950	20.892	511,305
2024-09-24	23.150	23.900	23.150	23.900	20.848	1,243,851
2024-09-23	23.200	23.300	23.050	23.250	20.281	165,200
2024-09-20	22.700	23.100	22.700	23.100	20.151	329,359
2024-09-19	23.000	23.000	22.650	22.950	20.020	228,000
2024-09-17	22.700	23.000	22.650	22.800	19.889	114,157
2024-09-16	22.600	22.600	22.300	22.500	19.627	103,600
2024-09-13	22.300	22.700	22.300	22.600	19.714	193,200
2024-09-12	22.150	22.300	21.900	22.250	19.409	240,000
2024-09-11	22.700	22.700	21.850	22.150	19.322	470,526
2024-09-10	23.300	23.700	23.300	23.450	19.653	359,600
2024-09-09	23.300	23.650	23.000	23.350	19.570	345,392
2024-09-05	23.600	24.000	23.400	23.600	19.779	1,171,400
2024-09-04	23.450	23.950	23.450	23.700	19.863	279,800
2024-09-03	24.050	24.100	23.600	23.800	19.947	203,200
2024-09-02	23.100	23.900	23.100	23.900	20.030	910,208
2024-08-30	21.000	23.450	20.950	23.050	19.318	1,265,482
2024-08-29	21.200	21.200	20.800	20.900	17.516	128,400
2024-08-28	21.400	21.400	21.050	21.150	17.726	105,600
2024-08-27	21.150	21.450	20.900	21.350	17.893	215,600
2024-08-26	20.800	21.050	20.700	21.050	17.642	211,200
2024-08-23	20.550	20.750	20.500	20.700	17.349	216,400
2024-08-22	20.300	20.700	20.250	20.700	17.349	493,600
2024-08-21	20.300	20.650	20.200	20.650	17.307	109,431
2024-08-20	20.350	20.400	20.200	20.300	17.013	98,660
2024-08-19	20.100	20.650	20.100	20.400	17.097	167,600
2024-08-16	20.250	20.250	19.940	20.150	16.888	99,040
2024-08-15	19.700	20.050	19.620	19.920	16.695	139,104
2024-08-14	19.700	19.880	19.620	19.820	16.611	53,040
2024-08-13	19.680	19.900	19.660	19.720	16.527	195,440
2024-08-12	19.720	19.840	19.680	19.740	16.544	112,400
2024-08-09	19.800	19.800	19.520	19.720	16.527	156,400
2024-08-08	19.620	19.620	19.360	19.500	16.343	100,000

← NewerPage 9 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.