Dah Sing Financial Holdings Limited (DSFGY)
OTCMKTS · Delayed Price · Currency is USD
13.50
+0.50 (3.70%)
Feb 11, 2026, 9:30 AM EST
DSFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.02% | 100 |
| Dec 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -6.51% | 937 |
| Nov 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 34.14% | 1,185 |
| Aug 6, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.72 | - | 200 |
| May 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.36 | 21.31% | 200 |
| Apr 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.54 | -14.08% | 1,294 |
| Apr 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 9.94 | -7.39% | 300 |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.73 | 2.09% | 200 |
| Feb 19, 2025 | 11.25 | 11.90 | 10.93 | 11.27 | 10.51 | 0.58% | 401 |
| Feb 18, 2025 | 10.88 | 11.40 | 10.88 | 11.20 | 10.45 | 1.82% | 3,109 |
| Jan 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.26 | 5.77% | 1,230 |
| Dec 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.70 | 3.73% | 901 |
| Dec 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.35 | -1.80% | 130 |
| Dec 13, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.53 | 3.65% | 500 |
| Dec 10, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.19 | 0.82% | 4,622 |
| Dec 3, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.12 | 2.09% | 1,100 |
| Dec 2, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.93 | 0.58% | 600 |
| Nov 18, 2024 | 9.10 | 9.52 | 9.10 | 9.52 | 8.88 | -4.13% | 590 |
| Nov 8, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 9.26 | -1.73% | 500 |
| Nov 7, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 9.42 | -0.05% | 500 |
| Oct 25, 2024 | 10.10 | 10.11 | 10.07 | 10.11 | 9.43 | 0.40% | 301 |
| Oct 24, 2024 | 9.89 | 10.09 | 9.89 | 10.07 | 9.39 | -0.64% | 1,900 |
| Oct 22, 2024 | 10.25 | 10.25 | 10.13 | 10.13 | 9.45 | 2.32% | 701 |
| Oct 21, 2024 | 9.75 | 9.90 | 9.68 | 9.90 | 9.24 | -1.79% | 4,103 |
| Oct 18, 2024 | 9.60 | 10.08 | 9.60 | 10.08 | 9.40 | 6.11% | 290 |
| Oct 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.86 | -1.04% | 441 |
| Oct 4, 2024 | 9.91 | 10.00 | 9.60 | 9.60 | 8.96 | 1.45% | 1,102 |
| Oct 3, 2024 | 9.40 | 9.47 | 9.28 | 9.46 | 8.83 | -1.73% | 3,801 |
| Oct 2, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 8.98 | 5.36% | 287 |
| Sep 24, 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 8.53 | 4.82% | 402 |
| Sep 18, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 8.14 | -0.68% | 1,189 |
| Sep 11, 2024 | 8.70 | 8.78 | 8.70 | 8.78 | 7.91 | -0.79% | 942 |
| Sep 4, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7.97 | 10.28% | 367 |
| Aug 29, 2024 | 7.59 | 8.03 | 7.59 | 8.03 | 7.23 | 1.20% | 311 |
| Jul 8, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.14 | -5.03% | 202 |
| Jul 2, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.52 | 1.33% | 400 |
| Jun 26, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.42 | -0.72% | 313 |
| Jun 25, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.48 | 1.84% | 400 |
| Jun 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.34 | 1.75% | 550 |
| Jun 7, 2024 | 8.12 | 8.12 | 8.01 | 8.01 | 7.21 | 0.88% | 363 |
| Jun 6, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.15 | -10.79% | 103 |
| Jun 5, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 7.49 | -0.11% | 450 |
| Jun 4, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 7.50 | -1.55% | 1,115 |
| May 22, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 7.62 | 3.08% | 300 |
| May 21, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 7.39 | -0.23% | 498 |
| May 16, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.41 | 3.02% | 400 |
| May 2, 2024 | 8.64 | 8.67 | 8.54 | 8.54 | 7.19 | 2.18% | 400 |
| May 1, 2024 | 8.32 | 8.36 | 8.30 | 8.36 | 7.04 | 0.42% | 2,608 |
| Apr 30, 2024 | 8.31 | 8.35 | 8.31 | 8.33 | 7.01 | 9.54% | 2,505 |