Da Sen Holdings Group Ltd 1580
HKEX · Hong Kong SAR China · Non-Energy Minerals
HKD 0.4900-0.03 (-4.85%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.49 | -4.85% | HKD 0.51 | HKD 0.51 | HKD 0.49 | 120.00K |
| 2026-09-30 | HKD 0.51 | 0.00% | HKD 0.47 | HKD 0.52 | HKD 0.46 | 660.00K |
| 2026-09-29 | HKD 0.51 | +0.98% | HKD 0.51 | HKD 0.51 | HKD 0.49 | 690.00K |
| 2026-09-28 | HKD 0.51 | -5.56% | HKD 0.53 | HKD 0.53 | HKD 0.50 | 1.07M |
| 2026-09-25 | HKD 0.54 | -1.82% | HKD 0.55 | HKD 0.58 | HKD 0.52 | 1.26M |
| 2026-09-24 | HKD 0.55 | +20.88% | HKD 0.47 | HKD 0.55 | HKD 0.47 | 2.89M |
| 2026-09-23 | HKD 0.46 | -10.78% | HKD 0.49 | HKD 0.50 | HKD 0.44 | 2.73M |
| 2026-09-22 | HKD 0.51 | +32.47% | HKD 0.44 | HKD 0.54 | HKD 0.43 | 83.28M |
| 2026-09-21 | HKD 0.38 | +28.33% | HKD 0.40 | HKD 0.51 | HKD 0.34 | 8.67M |
| 2026-09-18 | HKD 0.30 | +11.11% | HKD 0.28 | HKD 0.32 | HKD 0.27 | 2.89M |
| 2026-09-17 | HKD 0.27 | -6.90% | HKD 0.29 | HKD 0.36 | HKD 0.23 | 3.60M |
| 2026-09-16 | HKD 0.29 | +23.40% | HKD 0.26 | HKD 0.35 | HKD 0.26 | 780.00K |
| 2026-09-15 | HKD 0.23 | -2.49% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 150.00K |
| 2026-09-14 | HKD 0.24 | +4.78% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 480.00K |
| 2026-09-11 | HKD 0.23 | -8.00% | HKD 0.26 | HKD 0.26 | HKD 0.23 | 790.00K |
| 2026-09-10 | HKD 0.25 | +13.64% | HKD 0.23 | HKD 0.25 | HKD 0.22 | 660.00K |
| 2026-09-09 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.24 | HKD 0.22 | 480.00K |
| 2026-09-08 | HKD 0.22 | -2.65% | HKD 0.21 | HKD 0.22 | HKD 0.21 | 300.00K |
| 2026-09-07 | HKD 0.23 | +7.11% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-09-04 | HKD 0.21 | +2.43% | HKD 0.22 | HKD 0.22 | HKD 0.21 | 150.00K |
| 2026-09-03 | HKD 0.21 | 0.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-09-02 | HKD 0.21 | -12.34% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 150.00K |
| 2026-09-01 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-31 | HKD 0.23 | -7.84% | HKD 0.28 | HKD 0.28 | HKD 0.23 | 120.00K |
| 2026-08-28 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-27 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-26 | HKD 0.25 | +10.87% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 30.00K |
| 2026-08-25 | HKD 0.23 | -2.13% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 60.00K |
| 2026-08-24 | HKD 0.23 | -17.54% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 360.00K |
| 2026-08-21 | HKD 0.28 | +9.62% | HKD 0.24 | HKD 0.28 | HKD 0.24 | 240.00K |
| 2026-08-20 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-19 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-18 | HKD 0.26 | -5.45% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-17 | HKD 0.28 | +19.57% | HKD 0.26 | HKD 0.28 | HKD 0.26 | 90.00K |
| 2026-08-14 | HKD 0.23 | 0.00% | HKD 0.22 | HKD 0.26 | HKD 0.22 | 120.00K |
| 2026-08-13 | HKD 0.23 | -4.17% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 30.00K |
| 2026-08-12 | HKD 0.24 | -7.69% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 90.00K |
| 2026-08-11 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-10 | HKD 0.26 | -1.89% | HKD 0.23 | HKD 0.26 | HKD 0.23 | 150.00K |
| 2026-08-07 | HKD 0.26 | -1.85% | HKD 0.24 | HKD 0.28 | HKD 0.24 | 150.00K |
| 2026-08-06 | HKD 0.27 | +8.00% | HKD 0.24 | HKD 0.27 | HKD 0.23 | 240.00K |
| 2026-08-05 | HKD 0.25 | -7.41% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-08-04 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 30.00K |
| 2026-08-03 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-31 | HKD 0.27 | 0.00% | HKD 0.27 | HKD 0.33 | HKD 0.27 | 60.00K |
| 2026-07-30 | HKD 0.27 | +15.38% | HKD 0.27 | HKD 0.27 | HKD 0.27 | 0 |
| 2026-07-29 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-28 | HKD 0.23 | +6.36% | HKD 0.22 | HKD 0.23 | HKD 0.18 | 360.00K |
| 2026-07-27 | HKD 0.22 | +12.82% | HKD 0.20 | HKD 0.22 | HKD 0.19 | 150.00K |
| 2026-07-24 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 30.00K |
| 2026-07-23 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-22 | HKD 0.19 | 0.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-07-21 | HKD 0.19 | +19.63% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 30.00K |
| 2026-07-20 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-17 | HKD 0.16 | -9.94% | HKD 0.16 | HKD 0.16 | HKD 0.15 | 420.00K |
| 2026-07-16 | HKD 0.18 | -18.83% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 950.00K |
| 2026-07-15 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-14 | HKD 0.22 | 0.00% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-07-13 | HKD 0.22 | -3.04% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 90.00K |
| 2026-07-10 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 30.00K |
| 2026-07-09 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-08 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-07 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-06 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-07-03 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 30.00K |
| 2026-07-02 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-30 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-29 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-26 | HKD 0.23 | -4.17% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-06-25 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-24 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-23 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-22 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-18 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-17 | HKD 0.24 | 0.00% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 0 |
| 2026-06-16 | HKD 0.24 | +1.27% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 390.00K |
| 2026-06-15 | HKD 0.24 | -5.20% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 120.00K |
| 2026-06-12 | HKD 0.25 | +4.17% | HKD 0.24 | HKD 0.25 | HKD 0.24 | 150.00K |
| 2026-06-11 | HKD 0.24 | +0.84% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 480.00K |
| 2026-06-10 | HKD 0.24 | -4.80% | HKD 0.24 | HKD 0.24 | HKD 0.24 | 390.00K |
| 2026-06-09 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-06-08 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.24 | 360.00K |
| 2026-06-05 | HKD 0.25 | 0.00% | HKD 0.27 | HKD 0.25 | HKD 0.25 | 30.00K |
| 2026-06-04 | HKD 0.25 | -10.71% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 300.00K |
| 2026-06-03 | HKD 0.28 | +5.66% | HKD 0.25 | HKD 0.28 | HKD 0.25 | 290.39K |
| 2026-06-02 | HKD 0.26 | -1.85% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 180.00K |
| 2026-06-01 | HKD 0.27 | -3.57% | HKD 0.26 | HKD 0.27 | HKD 0.26 | 450.00K |
| 2026-05-29 | HKD 0.28 | -5.08% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 150.00K |
| 2026-05-28 | HKD 0.29 | -3.28% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 35.00K |
| 2026-05-27 | HKD 0.31 | 0.00% | HKD 0.28 | HKD 0.31 | HKD 0.28 | 180.00K |