Dah Sing Financial Holdings Limited (HKG:0440)
Hong Kong · Delayed Price · Currency is HKD 44.78
-0.38 (-0.84%)
Sep 25, 2026, 11:41 AM HKT
HKG:0440 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 45.08 | 45.86 | 45.00 | 45.16 | 45.16 | -0.66% | 114,032 |
| Sep 23, 2026 | 45.02 | 46.20 | 44.82 | 45.46 | 45.46 | -1.98% | 181,600 |
| Sep 22, 2026 | 46.20 | 46.62 | 45.62 | 46.38 | 46.38 | 0.09% | 124,000 |
| Sep 21, 2026 | 45.52 | 46.38 | 45.24 | 46.34 | 46.34 | 0.96% | 432,400 |
| Sep 18, 2026 | 45.50 | 46.00 | 45.38 | 45.90 | 45.90 | 1.19% | 332,000 |
| Sep 17, 2026 | 44.86 | 45.40 | 44.44 | 45.36 | 45.36 | 0.53% | 132,400 |
| Sep 16, 2026 | 45.04 | 45.40 | 44.44 | 45.12 | 45.12 | 0.94% | 249,249 |
| Sep 15, 2026 | 45.02 | 45.10 | 44.50 | 44.70 | 44.70 | -1.63% | 142,400 |
| Sep 14, 2026 | 44.28 | 45.84 | 44.28 | 45.44 | 45.44 | 1.70% | 172,000 |
| Sep 11, 2026 | 44.30 | 44.82 | 44.20 | 44.68 | 44.68 | -0.04% | 146,913 |
| Sep 10, 2026 | 45.00 | 45.12 | 44.22 | 44.70 | 44.70 | -0.71% | 146,000 |
| Sep 9, 2026 | 46.70 | 46.80 | 46.10 | 46.22 | 45.02 | -0.77% | 274,810 |
| Sep 8, 2026 | 46.50 | 46.88 | 46.20 | 46.58 | 45.37 | -0.13% | 211,200 |
| Sep 7, 2026 | 48.00 | 48.00 | 46.52 | 46.64 | 45.43 | -1.60% | 217,600 |
| Sep 4, 2026 | 46.92 | 47.64 | 46.92 | 47.40 | 46.17 | 2.38% | 225,722 |
| Sep 3, 2026 | 46.80 | 47.96 | 46.14 | 46.30 | 45.10 | -0.26% | 248,358 |
| Sep 2, 2026 | 45.80 | 46.80 | 45.50 | 46.42 | 45.21 | 1.71% | 316,800 |
| Sep 1, 2026 | 46.36 | 46.36 | 45.10 | 45.64 | 44.46 | 0.40% | 284,448 |
| Aug 31, 2026 | 47.74 | 48.00 | 45.34 | 45.46 | 44.28 | -4.86% | 636,400 |
| Aug 28, 2026 | 47.50 | 48.86 | 45.00 | 47.78 | 46.54 | -0.13% | 504,364 |
| Aug 27, 2026 | 48.34 | 48.38 | 47.56 | 47.84 | 46.60 | 0.25% | 102,866 |
| Aug 26, 2026 | 48.40 | 48.40 | 47.58 | 47.72 | 46.48 | 0.21% | 108,800 |
| Aug 25, 2026 | 48.00 | 48.30 | 47.30 | 47.62 | 46.38 | -0.38% | 148,565 |
| Aug 24, 2026 | 48.34 | 49.00 | 47.68 | 47.80 | 46.56 | -1.08% | 171,365 |
| Aug 21, 2026 | 47.70 | 48.48 | 47.52 | 48.32 | 47.07 | 1.34% | 227,560 |
| Aug 20, 2026 | 46.72 | 48.46 | 46.16 | 47.68 | 46.44 | 3.20% | 502,400 |
| Aug 19, 2026 | 46.00 | 46.40 | 45.80 | 46.20 | 45.00 | 0.43% | 214,633 |
| Aug 18, 2026 | 45.90 | 46.28 | 45.78 | 46.00 | 44.81 | -0.26% | 167,213 |
| Aug 17, 2026 | 45.94 | 46.38 | 45.78 | 46.12 | 44.92 | 0.83% | 156,000 |
| Aug 14, 2026 | 46.30 | 46.72 | 45.60 | 45.74 | 44.55 | -1.63% | 241,200 |
| Aug 13, 2026 | 46.00 | 46.52 | 46.00 | 46.50 | 45.29 | 0.35% | 131,426 |
| Aug 12, 2026 | 46.86 | 46.86 | 45.60 | 46.34 | 45.14 | -1.74% | 416,400 |
| Aug 11, 2026 | 47.34 | 47.78 | 46.90 | 47.16 | 45.94 | 0.04% | 232,146 |
| Aug 10, 2026 | 47.84 | 47.84 | 47.00 | 47.14 | 45.92 | -1.46% | 277,346 |
| Aug 7, 2026 | 48.44 | 48.88 | 47.44 | 47.84 | 46.60 | -2.29% | 483,200 |
| Aug 6, 2026 | 49.06 | 49.20 | 48.38 | 48.96 | 47.69 | -0.77% | 392,000 |
| Aug 5, 2026 | 49.54 | 49.54 | 47.86 | 49.34 | 48.06 | -0.40% | 717,570 |
| Aug 4, 2026 | 50.10 | 50.30 | 49.12 | 49.54 | 48.25 | -1.71% | 366,000 |
| Aug 3, 2026 | 49.80 | 51.20 | 49.66 | 50.40 | 49.09 | 1.08% | 654,816 |
| Jul 31, 2026 | 49.80 | 49.98 | 48.82 | 49.86 | 48.57 | 0.44% | 402,667 |
| Jul 30, 2026 | 49.44 | 50.40 | 48.54 | 49.64 | 48.35 | -0.40% | 635,884 |
| Jul 29, 2026 | 49.80 | 49.86 | 48.76 | 49.84 | 48.55 | 0.65% | 649,440 |
| Jul 28, 2026 | 48.14 | 49.70 | 47.78 | 49.52 | 48.23 | 2.44% | 763,320 |
| Jul 27, 2026 | 46.06 | 48.86 | 46.06 | 48.34 | 47.08 | 5.00% | 1,050,940 |
| Jul 24, 2026 | 42.96 | 47.44 | 42.74 | 46.04 | 44.84 | 6.67% | 1,843,501 |
| Jul 23, 2026 | 43.20 | 43.80 | 42.80 | 43.16 | 42.04 | 1.41% | 488,660 |
| Jul 22, 2026 | 42.56 | 42.92 | 41.88 | 42.56 | 41.46 | 0.24% | 192,908 |
| Jul 21, 2026 | 42.80 | 43.36 | 42.42 | 42.46 | 41.36 | -0.56% | 243,200 |
| Jul 20, 2026 | 42.46 | 42.70 | 41.86 | 42.70 | 41.59 | 1.72% | 231,528 |
| Jul 17, 2026 | 42.54 | 42.70 | 41.68 | 41.98 | 40.89 | -0.85% | 206,400 |