Da Sen Holdings Group Limited (HKG:1580)
Hong Kong · Delayed Price · Currency is HKD 0.4050
-0.0600 (-12.90%)
Oct 8, 2026, 10:22 AM HKT
Da Sen Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -12.90% | 1,290,000 |
| Oct 7, 2026 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -9.71% | 1,079,193 |
| Oct 6, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 8.42% | 29,840,000 |
| Oct 5, 2026 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -3.06% | 1,500,000 |
| Oct 2, 2026 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -4.85% | 120,000 |
| Sep 30, 2026 | 0.47 | 0.52 | 0.46 | 0.52 | 0.52 | - | 660,000 |
| Sep 29, 2026 | 0.51 | 0.52 | 0.49 | 0.52 | 0.52 | 0.98% | 690,000 |
| Sep 28, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -5.56% | 1,070,000 |
| Sep 25, 2026 | 0.55 | 0.59 | 0.52 | 0.54 | 0.54 | -1.82% | 1,260,000 |
| Sep 24, 2026 | 0.47 | 0.55 | 0.47 | 0.55 | 0.55 | 20.88% | 2,890,254 |
| Sep 23, 2026 | 0.49 | 0.50 | 0.44 | 0.46 | 0.46 | -10.78% | 2,730,000 |
| Sep 22, 2026 | 0.44 | 0.54 | 0.43 | 0.51 | 0.51 | 32.47% | 83,284,776 |
| Sep 21, 2026 | 0.40 | 0.51 | 0.34 | 0.39 | 0.39 | 28.33% | 8,670,000 |
| Sep 18, 2026 | 0.28 | 0.33 | 0.27 | 0.30 | 0.30 | 11.11% | 2,890,000 |
| Sep 17, 2026 | 0.29 | 0.36 | 0.24 | 0.27 | 0.27 | -6.90% | 3,600,000 |
| Sep 16, 2026 | 0.27 | 0.36 | 0.27 | 0.29 | 0.29 | 23.40% | 780,000 |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.49% | 150,000 |
| Sep 14, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.78% | 480,000 |
| Sep 11, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -8.00% | 790,000 |
| Sep 10, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | 0.25 | 13.64% | 660,000 |
| Sep 9, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | - | 480,000 |
| Sep 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.65% | 300,000 |
| Sep 7, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 7.11% | 120,000 |
| Sep 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.43% | 150,000 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 90,000 |
| Sep 2, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.34% | 150,000 |
| Sep 1, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 31, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -7.84% | 120,000 |
| Aug 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 30,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 60,000 |
| Aug 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.54% | 360,000 |
| Aug 21, 2026 | 0.24 | 0.29 | 0.24 | 0.29 | 0.29 | 9.62% | 240,000 |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -5.45% | - |
| Aug 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 19.57% | 90,000 |
| Aug 14, 2026 | 0.23 | 0.27 | 0.23 | 0.23 | 0.23 | - | 120,000 |
| Aug 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | 30,000 |
| Aug 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -7.69% | 90,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Aug 10, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -1.89% | 150,000 |
| Aug 7, 2026 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | -1.85% | 150,000 |
| Aug 6, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.00% | 240,000 |
| Aug 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.41% | - |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 30,000 |
| Aug 3, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 31, 2026 | 0.27 | 0.33 | 0.27 | 0.27 | 0.27 | - | 60,000 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 15.38% | 60,000 |