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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33.72	33.94	33.94	34.12	33.72	258,400
September 08, 2025	33.34	33.74	33.74	33.84	33.26	360,640
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

Dah Sing Financial Holdings Limited (0440.HK) HKSE