Dah Sing Financial Holdings Limited - 0440.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	36.18	36.96	36.96	36.96	36.16	215,479
December 03, 2025	36.46	36.6	36.6	36.78	36.4	135,434
December 02, 2025	36.56	37	37	37	36.38	285,553
December 01, 2025	35.84	36.44	36.44	36.6	35.78	124,550
November 28, 2025	36.56	36.16	36.16	36.66	36.16	175,400
November 27, 2025	36.5	36.78	36.78	37.08	36.5	240,800
November 26, 2025	36.54	36.46	36.46	36.74	36.12	230,911
November 25, 2025	36.72	36.38	36.38	36.74	36.1	202,800
November 24, 2025	35.94	36.22	36.22	36.6	35.68	457,600
November 21, 2025	36.1	35.94	35.94	36.14	35.7	314,200
November 20, 2025	36.54	36.3	36.3	36.76	36.08	254,001
November 19, 2025	36.06	36.5	36.5	36.6	36.06	196,752
November 18, 2025	36.94	36.92	36.92	37.1	36.44	297,971
November 17, 2025	37.36	37.14	37.14	37.36	36.72	293,057
November 14, 2025	36.88	37.36	37.36	37.44	36.88	367,733
November 13, 2025	37.48	37.04	37.04	37.48	36.72	347,600
November 12, 2025	36.8	37.32	37.32	37.46	36.52	566,454
November 11, 2025	36.5	36.66	36.66	36.66	36.44	518,800
November 10, 2025	36.56	36.28	36.28	36.56	36.06	207,230
November 07, 2025	36.64	36.2	36.2	36.64	36.04	153,200
November 06, 2025	36.74	36.58	36.58	36.84	36.5	376,000
November 05, 2025	36.52	36.52	36.52	36.62	35.88	401,000
November 04, 2025	36.2	36.52	36.52	36.6	36	376,858
November 03, 2025	36.4	36.22	36.22	36.4	35.62	461,326
October 31, 2025	36.36	35.94	35.94	36.4	35.84	353,400
October 30, 2025	36.1	36.36	36.36	36.5	35.94	433,494
October 28, 2025	35.98	36.28	36.28	36.56	35.98	280,400
October 27, 2025	36.2	36.1	36.1	36.5	35.72	314,400
October 26, 2025	36.2	36.1	36.1	36.5	35.72	314,400
October 24, 2025	35.94	36.22	36.22	36.48	35.92	418,842
October 23, 2025	35.8	35.96	35.96	36.2	35.46	376,809
October 22, 2025	35.56	35.62	35.62	35.7	35.18	394,868
October 21, 2025	35.5	35.56	35.56	35.58	35.14	341,600
October 20, 2025	34.82	35.12	35.12	35.28	34.82	274,800
October 17, 2025	35.1	34.56	34.56	35.34	34.36	331,487
October 16, 2025	34.78	34.9	34.9	35.06	34.56	385,600
October 15, 2025	34.4	34.54	34.54	34.6	34.14	484,200
October 14, 2025	34.36	34.14	34.14	34.38	33.88	213,858
October 13, 2025	34	34.36	34.36	34.36	33.08	555,095
October 10, 2025	34.86	34.36	34.36	34.86	34.2	292,400
October 09, 2025	34.78	34.86	34.86	35.5	34.66	1.22M
October 08, 2025	33.52	33.58	33.58	33.58	33.18	331,217
October 06, 2025	33.8	33.6	33.6	33.8	33.56	32,800
October 03, 2025	34.1	33.7	33.7	34.1	33.52	91,848
October 02, 2025	34	34	34	34.24	33.56	236,800
September 30, 2025	33.5	33.98	33.98	34.08	33.5	452,955
September 29, 2025	32.94	33.38	33.38	33.58	32.94	185,200
September 26, 2025	33.3	33.3	33.3	33.5	32.7	415,288
September 25, 2025	33.88	33.18	33.18	34.2	33.1	386,499
September 24, 2025	33.92	34.2	34.2	34.54	33.7	298,800
September 23, 2025	33.66	34.34	34.34	34.42	33.66	339,827
September 22, 2025	33.4	33.7	33.7	33.8	33.32	282,921
September 19, 2025	33.44	33.74	33.74	33.88	33.38	425,262
September 18, 2025	33.52	33.56	33.56	33.8	33.28	324,000
September 17, 2025	33.76	33.76	33.76	33.88	33.48	420,135
September 16, 2025	34.24	33.82	33.82	34.38	33.68	216,400
September 15, 2025	34.68	34.26	34.26	34.68	34.18	166,400
September 12, 2025	34.64	34.68	34.68	34.94	34.52	311,180
September 11, 2025	34.72	34.5	34.5	34.82	34.4	371,886
September 10, 2025	33.94	34.78	34.78	34.78	33.94	363,908

Dah Sing Financial Holdings Limited (0440.HK) HKSE