Dah Sing Financial Holdings Limited (0440.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 21.650 | 22.300 | 21.650 | 22.300 | 22.300 | 420,944 |
| 28 June 2024 | 21.550 | 21.950 | 21.550 | 21.750 | 21.750 | 103,400 |
| 27 June 2024 | 21.700 | 21.950 | 21.550 | 21.750 | 21.750 | 214,000 |
| 26 June 2024 | 21.700 | 22.100 | 21.650 | 21.900 | 21.900 | 324,800 |
| 25 June 2024 | 21.800 | 22.150 | 21.700 | 21.750 | 21.750 | 404,400 |
| 24 June 2024 | 22.000 | 22.000 | 21.450 | 21.800 | 21.800 | 306,400 |
| 21 June 2024 | 22.100 | 22.150 | 21.900 | 22.000 | 22.000 | 461,714 |
| 20 June 2024 | 22.300 | 22.300 | 22.050 | 22.250 | 22.250 | 108,000 |
| 19 June 2024 | 22.300 | 22.550 | 22.150 | 22.300 | 22.300 | 304,000 |
| 18 June 2024 | 21.950 | 22.300 | 21.950 | 22.150 | 22.150 | 195,402 |
| 17 June 2024 | 22.000 | 22.250 | 21.850 | 22.050 | 22.050 | 190,380 |
| 14 June 2024 | 21.800 | 22.200 | 21.700 | 22.100 | 22.100 | 501,200 |
| 13 June 2024 | 21.050 | 22.000 | 21.050 | 21.750 | 21.750 | 472,000 |
| 12 June 2024 | 21.000 | 21.300 | 21.000 | 21.100 | 21.100 | 248,104 |
| 11 June 2024 | 21.600 | 21.600 | 21.000 | 21.100 | 21.100 | 298,740 |
| 07 June 2024 | 21.500 | 21.850 | 21.300 | 21.400 | 21.400 | 212,398 |
| 06 June 2024 | 21.150 | 21.650 | 21.100 | 21.450 | 21.450 | 527,506 |
| 05 June 2024 | 21.750 | 21.750 | 21.000 | 21.050 | 21.050 | 553,650 |
| 05 June 2024 | 1.64 Dividend | |||||
| 04 June 2024 | 23.200 | 23.500 | 23.000 | 23.200 | 21.560 | 388,100 |
| 03 June 2024 | 22.900 | 23.600 | 22.900 | 23.400 | 21.746 | 334,910 |
| 31 May 2024 | 23.200 | 23.550 | 22.950 | 22.950 | 21.328 | 245,703 |
| 30 May 2024 | 23.100 | 23.450 | 22.900 | 23.100 | 21.467 | 191,443 |
| 29 May 2024 | 23.600 | 23.600 | 23.050 | 23.150 | 21.514 | 316,000 |
| 28 May 2024 | 23.400 | 23.750 | 23.300 | 23.600 | 21.932 | 375,600 |
| 27 May 2024 | 23.700 | 23.800 | 23.150 | 23.700 | 22.025 | 81,600 |
| 24 May 2024 | 23.500 | 23.850 | 23.350 | 23.350 | 21.699 | 280,800 |
| 23 May 2024 | 23.700 | 23.900 | 23.300 | 23.600 | 21.932 | 155,200 |
| 22 May 2024 | 23.950 | 24.250 | 23.750 | 23.950 | 22.257 | 129,223 |
| 21 May 2024 | 23.800 | 24.400 | 23.600 | 23.800 | 22.118 | 413,353 |
| 20 May 2024 | 23.800 | 24.400 | 23.750 | 24.000 | 22.303 | 439,600 |
| 17 May 2024 | 22.950 | 23.800 | 22.950 | 23.800 | 22.118 | 452,596 |
| 16 May 2024 | 23.300 | 23.400 | 22.800 | 22.950 | 21.328 | 468,341 |
| 14 May 2024 | 23.200 | 23.300 | 23.000 | 23.300 | 21.653 | 263,400 |
| 13 May 2024 | 23.000 | 23.500 | 23.000 | 23.200 | 21.560 | 306,900 |
| 10 May 2024 | 22.750 | 23.150 | 22.700 | 23.100 | 21.467 | 922,600 |
| 09 May 2024 | 22.350 | 22.750 | 22.150 | 22.700 | 21.095 | 264,400 |
| 08 May 2024 | 22.750 | 22.900 | 22.150 | 22.250 | 20.677 | 361,200 |
| 07 May 2024 | 22.700 | 22.950 | 22.550 | 22.800 | 21.188 | 202,712 |
| 06 May 2024 | 22.600 | 22.850 | 22.500 | 22.700 | 21.095 | 220,100 |
| 03 May 2024 | 22.050 | 22.750 | 22.050 | 22.600 | 21.002 | 224,141 |
| 02 May 2024 | 21.850 | 22.350 | 21.850 | 22.250 | 20.677 | 516,620 |
| 30 Apr 2024 | 21.750 | 22.050 | 21.750 | 22.000 | 20.445 | 342,799 |
| 29 Apr 2024 | 21.850 | 22.200 | 21.600 | 21.800 | 20.259 | 305,857 |
| 26 Apr 2024 | 21.600 | 21.850 | 21.350 | 21.600 | 20.073 | 185,408 |
| 25 Apr 2024 | 21.600 | 21.800 | 21.350 | 21.500 | 19.980 | 238,077 |
| 24 Apr 2024 | 20.350 | 21.750 | 20.350 | 21.500 | 19.980 | 723,800 |
| 23 Apr 2024 | 20.000 | 20.500 | 20.100 | 20.250 | 18.819 | 159,934 |
| 22 Apr 2024 | 19.740 | 20.300 | 19.740 | 20.300 | 18.865 | 208,800 |
| 19 Apr 2024 | 19.840 | 20.050 | 19.700 | 19.940 | 18.530 | 212,000 |
| 18 Apr 2024 | 20.300 | 20.550 | 19.980 | 20.050 | 18.633 | 238,600 |
| 17 Apr 2024 | 20.050 | 20.400 | 19.960 | 20.350 | 18.911 | 140,244 |
| 16 Apr 2024 | 20.300 | 20.300 | 19.920 | 20.050 | 18.633 | 143,044 |
| 15 Apr 2024 | 20.000 | 20.500 | 19.900 | 20.300 | 18.865 | 191,008 |
| 12 Apr 2024 | 20.900 | 20.900 | 20.050 | 20.250 | 18.819 | 317,600 |
| 11 Apr 2024 | 20.750 | 20.900 | 20.450 | 20.900 | 19.423 | 156,765 |
| 10 Apr 2024 | 20.300 | 20.800 | 20.200 | 20.600 | 19.144 | 271,454 |
| 09 Apr 2024 | 19.860 | 20.400 | 19.800 | 20.150 | 18.726 | 327,012 |
| 08 Apr 2024 | 19.200 | 19.780 | 19.200 | 19.620 | 18.233 | 228,608 |
| 05 Apr 2024 | 19.300 | 19.640 | 19.160 | 19.240 | 17.880 | 392,600 |
| 03 Apr 2024 | 19.680 | 19.920 | 19.020 | 19.340 | 17.973 | 354,574 |
| 02 Apr 2024 | 18.080 | 19.600 | 18.080 | 19.600 | 18.214 | 856,673 |
| 28 Mar 2024 | 15.860 | 18.880 | 15.780 | 17.980 | 16.709 | 1,143,800 |
| 27 Mar 2024 | 16.040 | 16.040 | 15.860 | 16.000 | 14.869 | 229,400 |
| 26 Mar 2024 | 16.140 | 16.420 | 15.840 | 15.940 | 14.813 | 160,199 |
| 25 Mar 2024 | 16.140 | 16.300 | 16.040 | 16.140 | 14.999 | 75,304 |
| 22 Mar 2024 | 16.180 | 16.260 | 16.100 | 16.240 | 15.092 | 61,475 |
| 21 Mar 2024 | 16.500 | 16.360 | 16.180 | 16.260 | 15.111 | 155,200 |
| 20 Mar 2024 | 16.440 | 16.440 | 16.140 | 16.140 | 14.999 | 117,200 |
| 19 Mar 2024 | 16.480 | 16.480 | 16.340 | 16.340 | 15.185 | 109,386 |
| 18 Mar 2024 | 16.100 | 16.540 | 16.100 | 16.480 | 15.315 | 1,278,370 |
| 15 Mar 2024 | 16.400 | 16.400 | 16.040 | 16.040 | 14.906 | 2,110,356 |
| 14 Mar 2024 | 16.520 | 16.680 | 16.340 | 16.440 | 15.278 | 219,336 |
| 13 Mar 2024 | 16.600 | 16.800 | 16.460 | 16.740 | 15.557 | 223,074 |
| 12 Mar 2024 | 16.300 | 16.640 | 16.300 | 16.600 | 15.427 | 228,800 |
| 11 Mar 2024 | 16.380 | 16.380 | 16.200 | 16.360 | 15.204 | 191,820 |
| 08 Mar 2024 | 16.400 | 16.420 | 16.260 | 16.380 | 15.222 | 208,000 |
| 07 Mar 2024 | 16.480 | 16.480 | 16.200 | 16.400 | 15.241 | 44,800 |
| 06 Mar 2024 | 16.260 | 16.500 | 16.180 | 16.480 | 15.315 | 174,000 |
| 05 Mar 2024 | 16.720 | 16.720 | 16.000 | 16.020 | 14.888 | 160,400 |
| 04 Mar 2024 | 16.840 | 16.840 | 16.380 | 16.520 | 15.352 | 150,000 |
| 01 Mar 2024 | 16.340 | 16.580 | 16.340 | 16.440 | 15.278 | 52,408 |
| 29 Feb 2024 | 16.400 | 16.660 | 16.340 | 16.340 | 15.185 | 158,800 |
| 28 Feb 2024 | 17.000 | 17.000 | 16.340 | 16.380 | 15.222 | 121,200 |
| 27 Feb 2024 | 16.440 | 16.740 | 16.340 | 16.580 | 15.408 | 143,457 |
| 26 Feb 2024 | 16.600 | 16.880 | 16.420 | 16.420 | 15.259 | 213,084 |
| 23 Feb 2024 | 16.700 | 17.000 | 16.620 | 16.680 | 15.501 | 165,600 |
| 22 Feb 2024 | 16.300 | 16.700 | 16.140 | 16.700 | 15.519 | 282,764 |
| 21 Feb 2024 | 15.800 | 16.360 | 15.760 | 16.240 | 15.092 | 365,329 |
| 20 Feb 2024 | 15.980 | 15.980 | 15.600 | 15.780 | 14.665 | 165,600 |
| 19 Feb 2024 | 15.860 | 15.860 | 15.660 | 15.840 | 14.720 | 175,600 |
| 16 Feb 2024 | 15.500 | 15.800 | 15.500 | 15.720 | 14.609 | 404,400 |
| 15 Feb 2024 | 15.700 | 15.700 | 15.400 | 15.460 | 14.367 | 83,800 |
| 14 Feb 2024 | 15.700 | 15.760 | 15.600 | 15.660 | 14.553 | 71,900 |
| 09 Feb 2024 | 15.820 | 15.920 | 15.680 | 15.700 | 14.590 | 36,000 |
| 08 Feb 2024 | 15.960 | 16.260 | 15.840 | 15.840 | 14.720 | 99,600 |
| 07 Feb 2024 | 15.880 | 16.000 | 15.820 | 15.920 | 14.795 | 159,276 |
| 06 Feb 2024 | 15.620 | 15.880 | 15.520 | 15.800 | 14.683 | 134,782 |
| 05 Feb 2024 | 15.720 | 15.940 | 15.520 | 15.640 | 14.534 | 96,000 |
| 02 Feb 2024 | 15.640 | 16.040 | 15.640 | 15.700 | 14.590 | 118,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.