Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	43.300	43.980	43.100	43.100	43.100	318,176
2026-10-15	43.980	44.020	43.220	43.440	43.440	412,364
2026-10-14	45.260	45.440	44.100	44.160	44.160	179,200
2026-10-13	43.860	45.200	43.840	45.040	45.040	193,126
2026-10-12	43.660	44.820	43.440	44.240	44.240	97,119
2026-10-09	43.240	44.260	43.160	43.840	43.840	174,800
2026-10-08	44.980	45.040	43.380	43.480	43.480	289,800
2026-10-07	44.900	44.980	44.540	44.700	44.700	151,771
2026-10-06	44.380	45.200	44.380	44.900	44.900	118,800
2026-10-05	44.240	44.580	44.020	44.420	44.420	171,600
2026-10-02	46.080	46.080	44.220	44.600	44.600	436,776
2026-09-30	46.480	46.880	45.640	46.280	46.280	388,193
2026-09-29	45.500	46.580	45.500	46.180	46.180	148,800
2026-09-28	45.960	47.000	45.900	46.200	46.200	176,000
2026-09-25	44.900	45.960	44.300	45.840	45.840	262,800
2026-09-24	45.080	45.860	45.000	45.160	45.160	114,032
2026-09-23	45.020	46.200	44.820	45.460	45.460	181,600
2026-09-22	46.200	46.620	45.620	46.380	46.380	124,000
2026-09-21	45.520	46.380	45.240	46.340	46.340	432,400
2026-09-18	45.500	46.000	45.380	45.900	45.900	332,000
2026-09-17	44.860	45.400	44.440	45.360	45.360	132,400
2026-09-16	45.040	45.400	44.440	45.120	45.120	249,249
2026-09-15	45.020	45.100	44.500	44.700	44.700	142,400
2026-09-14	44.280	45.840	44.280	45.440	45.440	172,000
2026-09-11	44.300	44.820	44.200	44.680	44.680	146,913
2026-09-10	45.000	45.120	44.220	44.700	44.700	146,000
2026-09-09	46.700	46.800	46.100	46.220	45.020	274,810
2026-09-08	46.500	46.880	46.200	46.580	45.371	211,200
2026-09-07	48.000	48.000	46.520	46.640	45.429	217,600
2026-09-04	46.920	47.640	46.920	47.400	46.169	225,722
2026-09-03	46.800	47.960	46.140	46.300	45.098	248,358
2026-09-02	45.800	46.800	45.500	46.420	45.215	316,800
2026-09-01	46.360	46.360	45.100	45.640	44.455	284,448
2026-08-31	47.740	48.000	45.340	45.460	44.280	636,400
2026-08-28	47.500	48.860	45.000	47.780	46.540	504,364
2026-08-27	48.340	48.380	47.560	47.840	46.598	102,866
2026-08-26	48.400	48.400	47.580	47.720	46.481	108,800
2026-08-25	48.000	48.300	47.300	47.620	46.384	148,565
2026-08-24	48.340	49.000	47.680	47.800	46.559	171,365
2026-08-21	47.700	48.480	47.520	48.320	47.066	227,560
2026-08-20	46.720	48.460	46.160	47.680	46.442	502,400
2026-08-19	46.000	46.400	45.800	46.200	45.001	214,633
2026-08-18	45.900	46.280	45.780	46.000	44.806	167,213
2026-08-17	45.940	46.380	45.780	46.120	44.923	156,000
2026-08-14	46.300	46.720	45.600	45.740	44.553	241,200
2026-08-13	46.000	46.520	46.000	46.500	45.293	131,426
2026-08-12	46.860	46.860	45.600	46.340	45.137	416,400
2026-08-11	47.340	47.780	46.900	47.160	45.936	232,146
2026-08-10	47.840	47.840	47.000	47.140	45.916	277,346
2026-08-07	48.440	48.880	47.440	47.840	46.598	483,200
2026-08-06	49.060	49.200	48.380	48.960	47.689	392,000
2026-08-05	49.540	49.540	47.860	49.340	48.059	717,570
2026-08-04	50.100	50.300	49.120	49.540	48.254	366,000
2026-08-03	49.800	51.200	49.660	50.400	49.092	654,816
2026-07-31	49.800	49.980	48.820	49.860	48.566	402,667
2026-07-30	49.440	50.400	48.540	49.640	48.351	635,884
2026-07-29	49.800	49.860	48.760	49.840	48.546	649,440
2026-07-28	48.140	49.700	47.780	49.520	48.234	763,320
2026-07-27	46.060	48.860	46.060	48.340	47.085	1,050,940
2026-07-24	42.960	47.440	42.740	46.040	44.845	1,843,501

Page 1 of 3 · 125 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.