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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.18	33.34	33.34	33.62	33.08	294,500
September 04, 2025	33.9	33.22	33.22	33.98	33.04	546,000
September 03, 2025	34.82	34.9	33.74	35.54	34.76	535,000
September 02, 2025	35.12	35	35	35.6	34.94	396,000
September 01, 2025	35.98	35.26	35.26	35.98	35.04	370,832
August 29, 2025	35.92	35.4	35.4	36.12	35.26	587,914
August 28, 2025	35.96	36	36	36	35.6	353,600
August 27, 2025	36.12	35.92	35.92	36.3	35.58	541,325
August 26, 2025	36.54	36.46	36.46	37.24	36.32	1.13M
August 25, 2025	36.1	36.54	36.54	36.76	35.42	1.53M
August 22, 2025	35.18	36.1	36.1	36.9	34.84	3.34M
August 21, 2025	32.6	34.68	34.68	35.4	32.6	4.54M
August 20, 2025	29.8	32.5	32.5	33.14	29.52	5.17M
August 19, 2025	29.72	29.78	29.78	29.78	29.54	318,196
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

Dah Sing Financial Holdings Limited (0440.HK) HKSE