Da Sen Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.400	0.405	0.400	0.405	0.405	60,000
2026-04-27	0.385	0.400	0.380	0.390	0.390	330,000
2026-04-24	0.430	0.430	0.400	0.415	0.415	540,000
2026-04-23	0.405	0.410	0.405	0.405	0.405	600,000
2026-04-22	0.375	0.405	0.375	0.405	0.405	150,000
2026-04-21	0.410	0.410	0.325	0.375	0.375	450,000
2026-04-20	0.355	0.415	0.355	0.410	0.410	150,000
2026-04-17	0.345	0.355	0.345	0.355	0.355	150,000
2026-04-16	0.345	0.345	0.345	0.345	0.345	30,000
2026-04-15	0.345	0.345	0.345	0.345	0.345	30,000
2026-04-14	0.350	0.355	0.345	0.345	0.345	142,500
2026-04-13	0.360	0.360	0.345	0.345	0.345	180,000
2026-04-10	0.390	0.390	0.390	0.390	0.390	60,000
2026-04-09	0.390	0.390	0.390	0.390	0.390	180,000
2026-04-08	0.390	0.390	0.390	0.390	0.390	360,000
2026-04-02	0.370	0.390	0.370	0.390	0.390	130,000
2026-04-01	0.400	0.400	0.400	0.400	0.400	225,000
2026-03-31	0.410	0.410	0.370	0.405	0.405	120,000
2026-03-30	0.420	0.420	0.400	0.410	0.410	480,000
2026-03-27	0.400	0.420	0.400	0.420	0.420	90,000
2026-03-26	0.380	0.390	0.380	0.390	0.390	30,000
2026-03-25	0.400	0.400	0.400	0.400	0.400	0
2026-03-24	0.425	0.440	0.390	0.400	0.400	1,650,000
2026-03-23	0.425	0.425	0.425	0.425	0.425	30,000
2026-03-20	0.455	0.460	0.425	0.425	0.425	710,000
2026-03-19	0.400	0.480	0.400	0.435	0.435	2,670,000
2026-03-18	0.340	0.400	0.340	0.400	0.400	785,000
2026-03-17	0.320	0.335	0.320	0.335	0.335	270,000
2026-03-16	0.300	0.315	0.300	0.315	0.315	420,000
2026-03-13	0.300	0.300	0.295	0.300	0.300	420,000
2026-03-12	0.305	0.305	0.300	0.300	0.300	240,000
2026-03-11	0.305	0.310	0.305	0.310	0.310	360,000
2026-03-10	0.310	0.310	0.305	0.305	0.305	30,000
2026-03-09	0.295	0.310	0.290	0.305	0.305	180,000
2026-03-06	0.320	0.320	0.295	0.295	0.295	930,000
2026-03-05	0.310	0.315	0.295	0.300	0.300	570,000
2026-03-04	0.335	0.350	0.295	0.295	0.295	810,000
2026-03-03	0.350	0.350	0.330	0.335	0.335	180,000
2026-03-02	0.400	0.400	0.390	0.390	0.390	30,000
2026-02-27	0.350	0.385	0.340	0.380	0.380	195,000
2026-02-26	0.350	0.385	0.340	0.385	0.385	195,000
2026-02-25	0.385	0.385	0.385	0.385	0.385	30,000
2026-02-24	0.375	0.380	0.350	0.365	0.365	570,000
2026-02-23	0.360	0.400	0.350	0.390	0.390	1,050,000
2026-02-20	0.365	0.395	0.360	0.395	0.395	450,000
2026-02-16	0.405	0.405	0.405	0.405	0.405	0
2026-02-13	0.360	0.415	0.360	0.405	0.405	90,000
2026-02-12	0.375	0.380	0.300	0.345	0.345	2,400,000
2026-02-11	0.380	0.385	0.375	0.375	0.375	300,000
2026-02-10	0.380	0.415	0.380	0.415	0.415	630,000
2026-02-09	0.420	0.430	0.380	0.430	0.430	330,000
2026-02-06	0.420	0.430	0.420	0.420	0.420	330,000
2026-02-05	0.395	0.415	0.350	0.395	0.395	3,650,000
2026-02-04	0.430	0.430	0.400	0.400	0.400	300,000
2026-02-03	0.420	0.460	0.400	0.410	0.410	780,000
2026-02-02	0.420	0.450	0.410	0.415	0.415	660,000
2026-01-30	0.430	0.430	0.410	0.410	0.410	600,000
2026-01-29	0.495	0.510	0.430	0.430	0.430	2,563,740
2026-01-28	0.530	0.540	0.470	0.490	0.490	5,742,500
2026-01-27	0.490	0.650	0.460	0.520	0.520	9,229,712

← NewerPage 3 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.