Dah Sing Financial Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	43.260	43.260	42.020	42.180	42.180	266,000
2026-10-21	42.820	43.520	42.740	43.460	43.460	179,319
2026-10-20	43.100	43.900	42.940	43.240	43.240	198,936
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

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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