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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	29.88	29.74	29.74	29.94	29.72	554,517
August 15, 2025	30.12	29.94	29.94	30.12	29.7	435,000
August 14, 2025	30.1	30.08	30.08	30.1	29.86	537,600
August 13, 2025	29.92	29.94	29.94	30.1	29.8	457,600
August 12, 2025	29.66	29.94	29.94	30.08	29.52	258,200
August 11, 2025	29.58	29.52	29.52	29.58	29.32	398,400
August 08, 2025	29.6	29.3	29.3	29.64	29.24	1.44M
August 07, 2025	29.26	29.46	29.46	29.54	29.26	772,000
August 06, 2025	29.52	29.32	29.32	29.62	29.18	248,959
August 05, 2025	29.44	29.5	29.5	29.56	29.12	320,496
August 04, 2025	29	29.06	29.06	29.1	28.7	343,361
August 01, 2025	29.2	29.05	29.05	29.55	29.05	293,096
July 31, 2025	29.65	29.2	29.2	29.8	29.2	694,400
July 30, 2025	29.8	29.75	29.75	30.15	29.55	543,200
July 29, 2025	30.4	30	30	30.4	29.65	805,051
July 28, 2025	29.95	30.1	30.1	30.8	29.7	742,000
July 25, 2025	30.35	29.85	29.85	30.35	29.75	953,600
July 24, 2025	30.3	30.35	30.35	30.45	30.2	537,600
July 23, 2025	30.35	30.4	30.4	30.75	30.25	431,898
July 22, 2025	30.3	30.65	30.65	30.75	30.25	1.11M
July 21, 2025	30.35	30.75	30.75	30.75	30.3	577,200
July 18, 2025	29.55	30.15	30.15	30.2	29.55	701,011
July 17, 2025	30.2	29.7	29.7	30.2	29.55	671,600
July 16, 2025	30.05	29.85	29.85	30.3	29.75	788,976
July 15, 2025	30.4	30.15	30.15	30.45	30.1	942,800
July 14, 2025	29.95	30.3	30.3	30.3	29.95	748,400
July 11, 2025	30.4	30.1	30.1	30.55	30.05	751,800
July 10, 2025	29.9	30.45	30.45	30.6	29.9	1.04M
July 09, 2025	29.8	29.9	29.9	30	29.65	853,202
July 08, 2025	29.5	29.9	29.9	30.2	29.35	527,923
July 07, 2025	29.95	29.8	29.8	29.95	29.6	364,908
July 04, 2025	30.4	29.9	29.9	30.4	29.6	240,000
July 03, 2025	30.3	30.1	30.1	30.45	29.9	227,304
July 02, 2025	30.15	30.35	30.35	30.65	29.75	640,631
June 30, 2025	30.15	29.75	29.75	30.2	29.75	224,800
June 27, 2025	30.8	30.1	30.1	30.8	29.75	359,200
June 26, 2025	29.95	30.3	30.3	30.4	29.6	462,654
June 25, 2025	29.7	29.95	29.95	30	29.3	632,000
June 24, 2025	29.2	29.7	29.7	29.7	29.2	365,204
June 23, 2025	29	28.9	28.9	29	28.5	252,000
June 20, 2025	28.35	28.9	28.9	29.1	28.35	658,800
June 19, 2025	29.05	28.35	28.35	29.05	28.3	309,912
June 18, 2025	29.45	28.9	28.9	29.45	28.85	306,394
June 17, 2025	29.3	29.3	29.3	29.8	29.15	238,800
June 16, 2025	29.2	29.25	29.25	29.55	29.2	419,466
June 13, 2025	29.45	29.35	29.35	29.55	29.2	406,783
June 12, 2025	29.15	29.35	29.35	29.85	29.15	501,867
June 11, 2025	28.65	29.05	29.05	29.15	28.5	669,556
June 10, 2025	28.35	28.55	28.55	28.75	28.35	405,600
June 09, 2025	28.3	28.2	28.2	28.45	28.15	213,600
June 06, 2025	28.6	28.3	28.3	28.6	28.2	416,400
June 05, 2025	28.3	28.5	28.5	28.5	28.15	317,707
June 04, 2025	28.5	28.2	28.2	28.6	28.05	542,000
June 03, 2025	29.3	29.5	28.32	29.6	29.25	383,022
June 02, 2025	29.35	29.1	27.94	29.35	28.65	437,901
May 30, 2025	29.3	29.35	28.18	29.7	29.3	376,590
May 29, 2025	29.35	29.3	28.13	29.35	29.1	254,400
May 28, 2025	29.1	29.25	28.08	29.25	29	178,794
May 27, 2025	28.95	28.9	27.74	29.1	28.8	148,800
May 26, 2025	28.8	28.95	27.79	29.25	28.8	250,500

Dah Sing Financial Holdings Limited (0440.HK) HKSE