Dah Sing Financial Holdings Limited 0440
HKEX · Çin Hong Kong ÖİB · Finans
HKD 46,28+0,10 (+%0,22)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |