Dah Sing Financial Holdings Limited 0440
HKEX · Hong Kong SAR China · Finance
HKD 46.28+0.10 (+0.22%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 46.28 | +0.22% | HKD 46.48 | HKD 46.88 | HKD 45.64 | 388.19K |
| 2026-09-29 | HKD 46.18 | -0.04% | HKD 45.50 | HKD 46.58 | HKD 45.50 | 148.80K |
| 2026-09-28 | HKD 46.20 | +0.79% | HKD 45.96 | HKD 47.00 | HKD 45.90 | 176.00K |
| 2026-09-25 | HKD 45.84 | +1.51% | HKD 44.90 | HKD 45.96 | HKD 44.30 | 262.80K |
| 2026-09-24 | HKD 45.16 | -0.66% | HKD 45.08 | HKD 45.86 | HKD 45.00 | 114.03K |
| 2026-09-23 | HKD 45.46 | -1.98% | HKD 45.02 | HKD 46.20 | HKD 44.82 | 181.60K |
| 2026-09-22 | HKD 46.38 | +0.09% | HKD 46.20 | HKD 46.62 | HKD 45.62 | 124.00K |
| 2026-09-21 | HKD 46.34 | +0.96% | HKD 45.52 | HKD 46.38 | HKD 45.24 | 432.40K |
| 2026-09-18 | HKD 45.90 | +1.19% | HKD 45.50 | HKD 46.00 | HKD 45.38 | 332.00K |
| 2026-09-17 | HKD 45.36 | +0.53% | HKD 44.86 | HKD 45.40 | HKD 44.44 | 132.40K |
| 2026-09-16 | HKD 45.12 | +0.94% | HKD 45.04 | HKD 45.40 | HKD 44.44 | 249.25K |
| 2026-09-15 | HKD 44.70 | -1.63% | HKD 45.02 | HKD 45.10 | HKD 44.50 | 142.40K |
| 2026-09-14 | HKD 45.44 | +1.70% | HKD 44.28 | HKD 45.84 | HKD 44.28 | 172.00K |
| 2026-09-11 | HKD 44.68 | -0.04% | HKD 44.30 | HKD 44.82 | HKD 44.20 | 146.91K |
| 2026-09-10 | HKD 44.70 | -3.29% | HKD 45.00 | HKD 45.12 | HKD 44.22 | 146.00K |
| 2026-09-09 | HKD 46.22 | -0.77% | HKD 46.70 | HKD 46.80 | HKD 46.10 | 274.81K |
| 2026-09-08 | HKD 46.58 | -0.13% | HKD 46.50 | HKD 46.88 | HKD 46.20 | 211.20K |
| 2026-09-07 | HKD 46.64 | -1.60% | HKD 48.00 | HKD 48.00 | HKD 46.52 | 217.60K |
| 2026-09-04 | HKD 47.40 | +2.38% | HKD 46.92 | HKD 47.64 | HKD 46.92 | 225.72K |
| 2026-09-03 | HKD 46.30 | -0.26% | HKD 46.80 | HKD 47.96 | HKD 46.14 | 248.36K |
| 2026-09-02 | HKD 46.42 | +1.71% | HKD 45.80 | HKD 46.80 | HKD 45.50 | 316.80K |
| 2026-09-01 | HKD 45.64 | +0.40% | HKD 46.36 | HKD 46.36 | HKD 45.10 | 284.45K |
| 2026-08-31 | HKD 45.46 | -4.86% | HKD 47.74 | HKD 48.00 | HKD 45.34 | 636.40K |
| 2026-08-28 | HKD 47.78 | -0.13% | HKD 47.50 | HKD 48.86 | HKD 45.00 | 504.36K |
| 2026-08-27 | HKD 47.84 | +0.25% | HKD 48.34 | HKD 48.38 | HKD 47.56 | 102.87K |
| 2026-08-26 | HKD 47.72 | +0.21% | HKD 48.40 | HKD 48.40 | HKD 47.58 | 108.80K |
| 2026-08-25 | HKD 47.62 | -0.38% | HKD 48.00 | HKD 48.30 | HKD 47.30 | 148.57K |
| 2026-08-24 | HKD 47.80 | -1.08% | HKD 48.34 | HKD 49.00 | HKD 47.68 | 171.37K |
| 2026-08-21 | HKD 48.32 | +1.34% | HKD 47.70 | HKD 48.48 | HKD 47.52 | 227.56K |
| 2026-08-20 | HKD 47.68 | +3.20% | HKD 46.72 | HKD 48.46 | HKD 46.16 | 502.40K |
| 2026-08-19 | HKD 46.20 | +0.43% | HKD 46.00 | HKD 46.40 | HKD 45.80 | 214.63K |
| 2026-08-18 | HKD 46.00 | -0.26% | HKD 45.90 | HKD 46.28 | HKD 45.78 | 167.21K |
| 2026-08-17 | HKD 46.12 | +0.83% | HKD 45.94 | HKD 46.38 | HKD 45.78 | 156.00K |
| 2026-08-14 | HKD 45.74 | -1.63% | HKD 46.30 | HKD 46.72 | HKD 45.60 | 241.20K |
| 2026-08-13 | HKD 46.50 | +0.35% | HKD 46.00 | HKD 46.52 | HKD 46.00 | 131.43K |
| 2026-08-12 | HKD 46.34 | -1.74% | HKD 46.86 | HKD 46.86 | HKD 45.60 | 416.40K |
| 2026-08-11 | HKD 47.16 | +0.04% | HKD 47.34 | HKD 47.78 | HKD 46.90 | 232.15K |
| 2026-08-10 | HKD 47.14 | -1.46% | HKD 47.84 | HKD 47.84 | HKD 47.00 | 277.35K |
| 2026-08-07 | HKD 47.84 | -2.29% | HKD 48.44 | HKD 48.88 | HKD 47.44 | 483.20K |
| 2026-08-06 | HKD 48.96 | -0.77% | HKD 49.06 | HKD 49.20 | HKD 48.38 | 392.00K |
| 2026-08-05 | HKD 49.34 | -0.40% | HKD 49.54 | HKD 49.54 | HKD 47.86 | 717.57K |
| 2026-08-04 | HKD 49.54 | -1.71% | HKD 50.10 | HKD 50.30 | HKD 49.12 | 366.00K |
| 2026-08-03 | HKD 50.40 | +1.08% | HKD 49.80 | HKD 51.20 | HKD 49.66 | 654.82K |
| 2026-07-31 | HKD 49.86 | +0.44% | HKD 49.80 | HKD 49.98 | HKD 48.82 | 402.67K |
| 2026-07-30 | HKD 49.64 | -0.40% | HKD 49.44 | HKD 50.40 | HKD 48.54 | 635.88K |
| 2026-07-29 | HKD 49.84 | +0.65% | HKD 49.80 | HKD 49.86 | HKD 48.76 | 649.44K |
| 2026-07-28 | HKD 49.52 | +2.44% | HKD 48.14 | HKD 49.70 | HKD 47.78 | 763.32K |
| 2026-07-27 | HKD 48.34 | +5.00% | HKD 46.06 | HKD 48.86 | HKD 46.06 | 1.05M |
| 2026-07-24 | HKD 46.04 | +6.67% | HKD 42.96 | HKD 47.44 | HKD 42.74 | 1.84M |
| 2026-07-23 | HKD 43.16 | +1.41% | HKD 43.20 | HKD 43.80 | HKD 42.80 | 488.66K |
| 2026-07-22 | HKD 42.56 | +0.24% | HKD 42.56 | HKD 42.92 | HKD 41.88 | 192.91K |
| 2026-07-21 | HKD 42.46 | -0.56% | HKD 42.80 | HKD 43.36 | HKD 42.42 | 243.20K |
| 2026-07-20 | HKD 42.70 | +1.72% | HKD 42.46 | HKD 42.70 | HKD 41.86 | 231.53K |
| 2026-07-17 | HKD 41.98 | -0.85% | HKD 42.54 | HKD 42.70 | HKD 41.68 | 206.40K |
| 2026-07-16 | HKD 42.34 | +1.29% | HKD 41.88 | HKD 42.70 | HKD 41.48 | 310.45K |
| 2026-07-15 | HKD 41.80 | +2.00% | HKD 41.08 | HKD 41.80 | HKD 40.98 | 420.40K |
| 2026-07-14 | HKD 40.98 | +1.69% | HKD 40.06 | HKD 40.98 | HKD 39.76 | 251.60K |
| 2026-07-13 | HKD 40.30 | +1.56% | HKD 39.52 | HKD 40.70 | HKD 39.52 | 194.00K |
| 2026-07-10 | HKD 39.68 | +0.66% | HKD 40.52 | HKD 40.52 | HKD 39.52 | 275.20K |
| 2026-07-09 | HKD 39.42 | -1.99% | HKD 40.18 | HKD 40.50 | HKD 39.42 | 165.70K |
| 2026-07-08 | HKD 40.22 | +2.55% | HKD 39.50 | HKD 40.48 | HKD 39.48 | 377.15K |
| 2026-07-07 | HKD 39.22 | -0.15% | HKD 39.80 | HKD 39.80 | HKD 39.08 | 188.80K |
| 2026-07-06 | HKD 39.28 | +1.66% | HKD 38.98 | HKD 39.44 | HKD 38.64 | 379.20K |
| 2026-07-03 | HKD 38.64 | +2.17% | HKD 38.20 | HKD 38.88 | HKD 38.20 | 167.20K |
| 2026-07-02 | HKD 37.82 | +0.27% | HKD 37.74 | HKD 38.52 | HKD 37.50 | 302.02K |
| 2026-06-30 | HKD 37.72 | -1.41% | HKD 38.20 | HKD 38.46 | HKD 37.36 | 306.40K |
| 2026-06-29 | HKD 38.26 | +0.16% | HKD 37.50 | HKD 38.60 | HKD 37.50 | 129.60K |
| 2026-06-26 | HKD 38.20 | -0.47% | HKD 38.36 | HKD 38.36 | HKD 37.50 | 215.20K |
| 2026-06-25 | HKD 38.38 | 0.00% | HKD 39.00 | HKD 39.00 | HKD 37.82 | 146.84K |
| 2026-06-24 | HKD 38.38 | -0.10% | HKD 38.60 | HKD 38.60 | HKD 37.90 | 168.80K |
| 2026-06-23 | HKD 38.42 | -0.62% | HKD 37.80 | HKD 39.76 | HKD 37.80 | 206.00K |
| 2026-06-22 | HKD 38.66 | -0.46% | HKD 39.30 | HKD 39.30 | HKD 37.94 | 241.28K |
| 2026-06-18 | HKD 38.84 | -3.86% | HKD 40.22 | HKD 41.26 | HKD 38.84 | 251.71K |
| 2026-06-17 | HKD 40.40 | -3.02% | HKD 41.10 | HKD 41.30 | HKD 40.00 | 161.22K |
| 2026-06-16 | HKD 41.66 | +0.63% | HKD 41.12 | HKD 41.96 | HKD 41.00 | 216.65K |
| 2026-06-15 | HKD 41.40 | +1.72% | HKD 41.00 | HKD 42.12 | HKD 41.00 | 345.69K |
| 2026-06-12 | HKD 40.70 | +5.82% | HKD 39.38 | HKD 40.70 | HKD 39.02 | 332.86K |
| 2026-06-11 | HKD 38.46 | +0.94% | HKD 38.42 | HKD 38.46 | HKD 37.86 | 324.24K |
| 2026-06-10 | HKD 38.10 | -5.97% | HKD 39.00 | HKD 39.00 | HKD 37.96 | 292.50K |
| 2026-06-09 | HKD 40.52 | +0.50% | HKD 40.78 | HKD 40.80 | HKD 40.12 | 190.25K |
| 2026-06-08 | HKD 40.32 | -1.56% | HKD 40.96 | HKD 40.96 | HKD 39.72 | 341.15K |
| 2026-06-05 | HKD 40.96 | -1.77% | HKD 42.02 | HKD 42.02 | HKD 40.72 | 342.08K |
| 2026-06-04 | HKD 41.70 | -0.67% | HKD 41.40 | HKD 42.00 | HKD 41.40 | 129.60K |
| 2026-06-03 | HKD 41.98 | +0.96% | HKD 41.50 | HKD 41.98 | HKD 41.14 | 196.40K |
| 2026-06-02 | HKD 41.58 | -0.72% | HKD 41.68 | HKD 41.86 | HKD 41.44 | 167.60K |
| 2026-06-01 | HKD 41.88 | -1.32% | HKD 42.20 | HKD 42.20 | HKD 41.30 | 252.60K |
| 2026-05-29 | HKD 42.44 | +1.48% | HKD 41.92 | HKD 42.44 | HKD 41.56 | 394.09K |
| 2026-05-28 | HKD 41.82 | -1.60% | HKD 42.40 | HKD 42.50 | HKD 41.12 | 239.40K |
| 2026-05-27 | HKD 42.50 | -1.21% | HKD 42.62 | HKD 42.76 | HKD 42.28 | 140.97K |
| 2026-05-26 | HKD 43.02 | +0.09% | HKD 43.00 | HKD 43.30 | HKD 42.52 | 308.04K |