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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.84	43.14	43.14	43.46	40.72	621,293
February 16, 2026	40.8	41.84	41.84	41.92	40.36	166,400
February 13, 2026	41.4	41.1	41.1	42.48	40.38	766,420
February 12, 2026	41.4	42	42	42	41.36	648,637
February 11, 2026	40.5	41.38	41.38	41.38	40.22	679,622
February 10, 2026	38.02	40.2	40.2	40.98	38.02	895,827
February 09, 2026	37.48	38.4	38.4	38.4	37.12	391,330
February 06, 2026	36.8	37.1	37.1	37.18	36.76	95,745
February 05, 2026	37.24	37.18	37.18	37.24	36.64	80,145
February 04, 2026	36.92	37.18	37.18	37.36	36.88	196,400
February 03, 2026	36.78	36.92	36.92	37.42	36.72	142,800
February 02, 2026	37.46	36.46	36.46	37.46	36.2	376,955
January 30, 2026	38.2	37.8	37.8	38.2	37.66	149,910
January 29, 2026	38.14	38.18	38.18	38.34	37.92	144,000
January 28, 2026	37.66	38.2	38.2	38.5	37.66	256,137
January 27, 2026	37.5	37.66	37.66	37.76	37.48	66,242
January 26, 2026	37.86	37.46	37.46	37.86	37.04	226,443
January 23, 2026	37.32	37.56	37.56	37.88	37.32	300,104
January 22, 2026	37	37.48	37.48	37.48	36.9	148,525
January 21, 2026	36.8	36.9	36.9	37.06	36.8	178,469
January 20, 2026	37.18	37.06	37.06	37.32	36.92	172,800
January 19, 2026	37.3	37.14	37.14	37.46	37.08	195,652
January 16, 2026	36.72	37.3	37.3	37.5	36.72	473,088
January 15, 2026	36.62	36.66	36.66	36.76	36.38	273,520
January 14, 2026	36.48	36.38	36.38	36.6	36.08	164,940
January 13, 2026	35.98	36.48	36.48	36.72	35.98	356,000
January 12, 2026	36	36.16	36.16	36.36	36	181,800
January 09, 2026	35.82	35.98	35.98	35.98	35.42	107,400
January 08, 2026	35.62	35.68	35.68	35.78	35.2	213,800
January 07, 2026	36.02	36	36	36.08	35.68	193,556
January 06, 2026	36	36.02	36.02	36.06	35.4	138,290
January 05, 2026	35.5	35.7	35.7	35.84	35.22	61,158
January 02, 2026	35.4	35.6	35.6	35.78	35.04	87,660
December 31, 2025	35.5	35.36	35.36	35.6	35.36	49,800
December 30, 2025	35.4	35.42	35.42	35.76	35.22	156,328
December 29, 2025	35.86	35.66	35.66	35.86	35.44	121,794
December 24, 2025	36	35.86	35.86	36	35.64	45,821
December 23, 2025	35.7	35.92	35.92	35.94	35.7	134,021
December 22, 2025	35.58	35.44	35.44	35.58	35.32	131,175
December 19, 2025	35.54	35.5	35.5	35.7	35.26	265,600
December 18, 2025	35.4	35.54	35.54	35.54	35.08	112,800
December 17, 2025	35.2	35.4	35.4	35.44	35.02	328,572
December 16, 2025	36	35.2	35.2	36	35.02	261,991
December 15, 2025	35.74	36	36	36	35.6	130,740
December 12, 2025	35.56	35.96	35.96	35.98	35.38	238,003
December 11, 2025	36.28	35.56	35.56	36.28	35.54	81,599
December 10, 2025	35.8	35.74	35.74	35.82	35.48	142,000
December 09, 2025	36.48	35.84	35.84	36.48	35.78	169,103
December 08, 2025	36.5	35.9	35.9	36.5	35.9	204,077
December 05, 2025	36.96	36.6	36.6	36.96	36.18	151,016
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

Dah Sing Financial Holdings Limited (0440.HK) HKSE