Dah Sing Financial Holdings Limited (HKG:0440)
Hong Kong · Delayed Price · Currency is HKD 33.98
+0.60 (1.80%)
Sep 30, 2025, 4:08 PM HKT
HKG:0440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 33.50 | 34.08 | 33.50 | 33.98 | 33.98 | 1.80% | 452,955 |
| Sep 29, 2025 | 32.94 | 33.58 | 32.94 | 33.38 | 33.38 | 0.24% | 185,200 |
| Sep 26, 2025 | 33.30 | 33.50 | 32.70 | 33.30 | 33.30 | 0.36% | 415,288 |
| Sep 25, 2025 | 33.88 | 34.20 | 33.10 | 33.18 | 33.18 | -2.98% | 386,499 |
| Sep 24, 2025 | 33.92 | 34.54 | 33.70 | 34.20 | 34.20 | -0.41% | 298,800 |
| Sep 23, 2025 | 33.66 | 34.42 | 33.66 | 34.34 | 34.34 | 1.90% | 339,827 |
| Sep 22, 2025 | 33.40 | 33.80 | 33.32 | 33.70 | 33.70 | -0.12% | 282,521 |
| Sep 19, 2025 | 33.44 | 33.88 | 33.38 | 33.74 | 33.74 | 0.54% | 425,262 |
| Sep 18, 2025 | 33.52 | 33.80 | 33.28 | 33.56 | 33.56 | -0.59% | 324,000 |
| Sep 17, 2025 | 33.76 | 33.88 | 33.48 | 33.76 | 33.76 | -0.18% | 420,135 |
| Sep 16, 2025 | 34.24 | 34.38 | 33.68 | 33.82 | 33.82 | -1.28% | 216,400 |
| Sep 15, 2025 | 34.68 | 34.68 | 34.18 | 34.26 | 34.26 | -1.21% | 166,400 |
| Sep 12, 2025 | 34.64 | 34.94 | 34.52 | 34.68 | 34.68 | 0.52% | 311,180 |
| Sep 11, 2025 | 34.72 | 34.82 | 34.40 | 34.50 | 34.50 | -0.81% | 371,886 |
| Sep 10, 2025 | 33.94 | 34.78 | 33.94 | 34.78 | 34.78 | 2.47% | 363,908 |
| Sep 9, 2025 | 33.72 | 34.12 | 33.72 | 33.94 | 33.94 | 0.59% | 258,400 |
| Sep 8, 2025 | 33.34 | 33.84 | 33.26 | 33.74 | 33.74 | 1.20% | 360,640 |
| Sep 5, 2025 | 33.18 | 33.62 | 33.08 | 33.34 | 33.34 | 0.36% | 294,100 |
| Sep 4, 2025 | 33.90 | 33.98 | 33.04 | 33.22 | 33.22 | -4.81% | 545,600 |
| Sep 3, 2025 | 34.82 | 35.54 | 34.76 | 34.90 | 33.74 | -0.29% | 534,600 |
| Sep 2, 2025 | 35.12 | 35.60 | 34.94 | 35.00 | 33.84 | -0.74% | 395,200 |
| Sep 1, 2025 | 35.98 | 35.98 | 35.04 | 35.26 | 34.09 | -0.40% | 374,832 |
| Aug 29, 2025 | 35.92 | 36.12 | 35.26 | 35.40 | 34.22 | -1.67% | 586,314 |
| Aug 28, 2025 | 35.96 | 36.00 | 35.60 | 36.00 | 34.80 | 0.22% | 353,600 |
| Aug 27, 2025 | 36.12 | 36.30 | 35.58 | 35.92 | 34.73 | -1.48% | 540,925 |
| Aug 26, 2025 | 36.54 | 37.24 | 36.32 | 36.46 | 35.25 | -0.22% | 1,131,078 |
| Aug 25, 2025 | 36.10 | 36.76 | 35.42 | 36.54 | 35.33 | 1.22% | 1,529,350 |
| Aug 22, 2025 | 35.18 | 36.90 | 34.84 | 36.10 | 34.90 | 4.03% | 3,340,552 |
| Aug 21, 2025 | 32.60 | 35.40 | 32.60 | 34.70 | 33.55 | 6.77% | 4,579,600 |
| Aug 20, 2025 | 29.80 | 33.14 | 29.52 | 32.50 | 31.42 | 9.13% | 5,168,119 |
| Aug 19, 2025 | 29.72 | 29.78 | 29.54 | 29.78 | 28.79 | 0.13% | 302,196 |
| Aug 18, 2025 | 29.88 | 29.94 | 29.72 | 29.74 | 28.75 | -0.67% | 603,717 |
| Aug 15, 2025 | 30.12 | 30.12 | 29.70 | 29.94 | 28.94 | -0.47% | 434,600 |
| Aug 14, 2025 | 30.10 | 30.10 | 29.86 | 30.08 | 29.08 | 0.47% | 536,800 |
| Aug 13, 2025 | 29.92 | 30.10 | 29.80 | 29.94 | 28.94 | - | 457,600 |
| Aug 12, 2025 | 29.66 | 30.08 | 29.52 | 29.94 | 28.94 | 1.42% | 257,400 |
| Aug 11, 2025 | 29.58 | 29.58 | 29.32 | 29.52 | 28.54 | 0.75% | 398,000 |
| Aug 8, 2025 | 29.60 | 29.64 | 29.24 | 29.30 | 28.33 | -0.54% | 1,437,600 |
| Aug 7, 2025 | 29.26 | 29.54 | 29.26 | 29.46 | 28.48 | 0.48% | 771,200 |
| Aug 6, 2025 | 29.52 | 29.62 | 29.18 | 29.32 | 28.35 | -0.61% | 246,959 |
| Aug 5, 2025 | 29.44 | 29.56 | 29.12 | 29.50 | 28.52 | 1.51% | 314,896 |
| Aug 4, 2025 | 29.00 | 29.10 | 28.70 | 29.06 | 28.09 | 0.03% | 343,361 |
| Aug 1, 2025 | 29.20 | 29.55 | 29.05 | 29.05 | 28.08 | -0.51% | 306,296 |
| Jul 31, 2025 | 29.65 | 29.80 | 29.20 | 29.20 | 28.23 | -1.85% | 694,400 |
| Jul 30, 2025 | 29.80 | 30.15 | 29.55 | 29.75 | 28.76 | -0.83% | 542,400 |
| Jul 29, 2025 | 30.40 | 30.40 | 29.65 | 30.00 | 29.00 | -0.33% | 805,051 |
| Jul 28, 2025 | 29.95 | 30.80 | 29.70 | 30.10 | 29.10 | 0.84% | 742,000 |
| Jul 25, 2025 | 30.35 | 30.35 | 29.75 | 29.85 | 28.86 | -1.65% | 953,600 |
| Jul 24, 2025 | 30.30 | 30.45 | 30.20 | 30.35 | 29.34 | -0.16% | 536,400 |
| Jul 23, 2025 | 30.35 | 30.75 | 30.25 | 30.40 | 29.39 | -0.82% | 431,098 |