Dah Sing Financial Holdings Limited (0440.HK) HKSE

40.42

+0.08(+0.20%)

Updated at April 02 04:08PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	40.34	40.42	40.42	40.98	40.08	219,150
April 01, 2026	40.88	40.5	40.5	41.16	40.12	187,169
March 31, 2026	39.78	40.28	40.28	40.66	39.62	440,177
March 30, 2026	39.2	40	40	40.8	38.48	405,600
March 27, 2026	38.58	39.26	39.26	39.38	38.58	107,200
March 26, 2026	38.78	39.2	39.2	39.38	38.78	143,200
March 25, 2026	39	39.4	39.4	39.78	39	116,800
March 24, 2026	39.94	39.24	39.24	39.94	38.44	286,000
March 23, 2026	39.94	38.08	38.08	39.94	37.9	271,400
March 20, 2026	40	40.02	40.02	40.38	39.56	285,650
March 19, 2026	39.86	40.14	40.14	40.46	39.84	164,075
March 18, 2026	39.98	40.4	40.4	40.6	39.5	134,199
March 17, 2026	39.72	39.96	39.96	40.18	39.72	111,638
March 16, 2026	39.48	39.5	39.5	39.62	38.92	170,800
March 13, 2026	39.7	39.48	39.48	39.9	39.3	218,050
March 12, 2026	40.8	40.32	40.32	40.8	39.76	184,750
March 11, 2026	41	40.6	40.6	41.28	40.4	127,200
March 10, 2026	40.8	40.72	40.72	41.1	40.6	44,443
March 09, 2026	40.1	39.96	39.96	40.1	39.22	256,000
March 06, 2026	40.16	40.64	40.64	40.84	39.8	132,900
March 05, 2026	40.5	40.2	40.2	40.74	40	195,305
March 04, 2026	41	39.74	39.74	41	39.68	371,400
March 03, 2026	41.5	40.96	40.96	41.5	40.68	235,734
March 02, 2026	42.26	41.28	41.28	42.7	41.02	296,895
February 27, 2026	42.28	42.54	42.54	42.68	42.28	227,633
February 26, 2026	42.4	42.22	42.22	42.74	42.1	291,855
February 25, 2026	42.52	42.28	42.28	42.74	41.92	261,882
February 24, 2026	43.1	42.08	42.08	43.1	41.8	235,200
February 23, 2026	43.1	43.42	43.42	43.56	43.1	218,000
February 20, 2026	41.84	43.14	0	43.46	40.72	621,293
February 16, 2026	40.8	41.84	0	41.92	40.36	166,400
February 13, 2026	41.4	41.1	0	42.48	40.38	766,420
February 12, 2026	41.4	42	0	42	41.36	648,637
February 11, 2026	40.5	41.38	0	41.38	40.22	679,622
February 10, 2026	38.02	40.2	0	40.98	38.02	895,827
February 09, 2026	37.48	38.4	0	38.4	37.12	391,330
February 06, 2026	36.8	37.1	0	37.18	36.76	95,745
February 05, 2026	37.24	37.18	0	37.24	36.64	80,145
February 04, 2026	36.92	37.28	0	37.36	36.88	220,000
February 03, 2026	36.78	36.92	0	37.42	36.72	142,800
February 02, 2026	37.46	36.46	0	37.46	36.2	376,955
January 30, 2026	38.2	37.8	0	38.2	37.66	149,910
January 29, 2026	38.14	38.18	0	38.34	37.92	144,000
January 28, 2026	37.66	38.2	0	38.5	37.66	256,137
January 27, 2026	37.5	37.66	0	37.76	37.48	66,242
January 26, 2026	37.86	37.46	0	37.86	37.04	226,443
January 23, 2026	37.32	37.56	0	37.88	37.32	322,504
January 22, 2026	37	37.48	0	37.48	36.9	148,525
January 21, 2026	36.8	36.9	0	37.06	36.8	178,469
January 20, 2026	37.18	37.06	0	37.32	36.92	172,800
January 19, 2026	37.3	37.14	0	37.46	37.08	195,652
January 16, 2026	36.72	37.3	0	37.5	36.72	473,088
January 15, 2026	36.62	36.66	0	36.76	36.38	273,520
January 14, 2026	36.48	36.48	0	36.6	36.08	190,940
January 13, 2026	35.98	36.48	0	36.72	35.98	356,000
January 12, 2026	36	36.16	0	36.36	36	181,800
January 09, 2026	35.82	35.98	0	35.98	35.42	107,400
January 08, 2026	35.62	35.68	0	35.78	35.2	213,800
January 07, 2026	36.02	36	0	36.08	35.68	193,556
January 06, 2026	36	36.02	0	36.06	35.4	138,290