Da Sen Holdings Group Limited (HKG:1580)
Hong Kong · Delayed Price · Currency is HKD 0.4050
+0.0600 (17.39%)
Feb 13, 2026, 4:08 PM HKT
Da Sen Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 0.36 | 0.42 | 0.36 | 0.41 | 0.41 | 17.39% | 90,000 |
| Feb 12, 2026 | 0.38 | 0.38 | 0.30 | 0.35 | 0.35 | -8.00% | 2,400,000 |
| Feb 11, 2026 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -9.64% | 300,000 |
| Feb 10, 2026 | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | -3.49% | 630,000 |
| Feb 9, 2026 | 0.42 | 0.43 | 0.38 | 0.43 | 0.43 | 2.38% | 330,000 |
| Feb 6, 2026 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 6.33% | 330,000 |
| Feb 5, 2026 | 0.40 | 0.42 | 0.35 | 0.40 | 0.40 | -1.25% | 3,650,000 |
| Feb 4, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -2.44% | 300,000 |
| Feb 3, 2026 | 0.42 | 0.46 | 0.40 | 0.41 | 0.41 | -1.20% | 780,000 |
| Feb 2, 2026 | 0.42 | 0.45 | 0.41 | 0.42 | 0.42 | 1.22% | 660,000 |
| Jan 30, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 600,000 |
| Jan 29, 2026 | 0.50 | 0.51 | 0.43 | 0.43 | 0.43 | -12.24% | 2,563,740 |
| Jan 28, 2026 | 0.53 | 0.54 | 0.47 | 0.49 | 0.49 | -5.77% | 5,742,500 |
| Jan 27, 2026 | 0.49 | 0.65 | 0.46 | 0.52 | 0.52 | 15.56% | 9,229,712 |
| Jan 26, 2026 | 0.40 | 0.55 | 0.40 | 0.45 | 0.45 | 12.50% | 8,055,106 |
| Jan 23, 2026 | 0.23 | 0.43 | 0.21 | 0.40 | 0.40 | 95.12% | 9,554,757 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.20 | 0.21 | 0.21 | -18.00% | 122,194,000 |
| Jan 21, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 570,000 |
| Jan 20, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -3.45% | 660,000 |
| Jan 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 600,000 |
| Jan 16, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.09% | 1,243,261 |
| Jan 15, 2026 | 0.22 | 0.30 | 0.22 | 0.28 | 0.28 | 38.19% | 2,070,000 |
| Jan 14, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.50% | 1,335,719 |
| Jan 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 12.99% | 480,000 |
| Jan 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.12% | 150,000 |
| Jan 9, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -10.05% | 210,000 |
| Jan 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 7, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Jan 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 6.18% | 30,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 60,000 |
| Jan 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -3.76% | 90,000 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 29, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.59% | 180,000 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.42% | 60,000 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -5.24% | 120,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.80% | 30,000 |
| Dec 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.12% | 120,000 |
| Dec 16, 2025 | 0.19 | 0.20 | 0.17 | 0.20 | 0.20 | -1.51% | 450,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | 120,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 60,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 10, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 335,000 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.38% | 30,000 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | - |
| Dec 4, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 14.63% | 30,000 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 90,000 |