Da Sen Holdings Group Limited (HKG:1580)
Hong Kong · Delayed Price · Currency is HKD 0.2700
0.00 (0.00%)
Jul 31, 2026, 6:10 PM HKT
Da Sen Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 28, 2026 | 0.22 | 0.23 | 0.18 | 0.23 | 0.23 | 6.36% | 360,000 |
| Jul 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 150,000 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 30,000 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jul 21, 2026 | 0.22 | 0.22 | 0.22 | 0.20 | 0.20 | 19.63% | 30,000 |
| Jul 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Jul 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -9.94% | 420,000 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -18.83% | 950,000 |
| Jul 15, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jul 13, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | -3.04% | 90,000 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Jul 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 30,000 |
| Jul 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | - |
| Jun 25, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 16, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 1.27% | 390,000 |
| Jun 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.20% | 120,000 |
| Jun 12, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 150,000 |
| Jun 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.84% | 480,000 |
| Jun 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.80% | 390,000 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jun 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 360,000 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 30,000 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 300,000 |
| Jun 3, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.66% | 290,394 |
| Jun 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 180,000 |
| Jun 1, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 450,000 |
| May 29, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -5.08% | 150,000 |
| May 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.28% | 35,000 |
| May 27, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | - | 180,000 |
| May 26, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 5.17% | 330,000 |
| May 22, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -6.45% | 450,000 |
| May 21, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -12.68% | 240,000 |