Dah Sing Financial Holdings Limited (DSFGY)
OTCMKTS · Delayed Price · Currency is USD
16.53
0.00 (0.00%)
Jun 25, 2026, 4:00 PM EST
DSFGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 15.39 | 16.53 | 15.39 | 16.53 | 16.53 | 19.13% | 440 |
| Mar 23, 2026 | 14.39 | 14.39 | 14.35 | 14.35 | 13.88 | 6.30% | 744 |
| Jan 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.05 | -3.02% | 100 |
| Dec 26, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.46 | -6.51% | 937 |
| Nov 17, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.40 | 38.85% | 1,185 |
| Aug 6, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.37 | 3.55% | 200 |
| May 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.01 | 21.31% | 200 |
| Apr 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.25 | -14.08% | 1,294 |
| Apr 2, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 9.61 | -7.39% | 300 |
| Mar 31, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 10.37 | 2.09% | 200 |
| Feb 19, 2025 | 11.25 | 11.90 | 10.93 | 11.27 | 10.16 | 0.58% | 401 |
| Feb 18, 2025 | 10.88 | 11.40 | 10.88 | 11.20 | 10.10 | 1.82% | 3,109 |
| Jan 27, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 9.92 | 5.77% | 1,230 |
| Dec 24, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.38 | 3.74% | 901 |
| Dec 23, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 9.04 | -1.81% | 130 |
| Dec 13, 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 9.21 | 3.65% | 500 |
| Dec 10, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 8.89 | 0.82% | 4,622 |
| Dec 3, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 8.81 | 2.09% | 1,100 |
| Dec 2, 2024 | 9.57 | 9.57 | 9.57 | 9.57 | 8.63 | 0.58% | 600 |
| Nov 18, 2024 | 9.10 | 9.52 | 9.10 | 9.52 | 8.58 | -4.13% | 590 |
| Nov 8, 2024 | 9.94 | 9.94 | 9.93 | 9.93 | 8.95 | -1.73% | 500 |
| Nov 7, 2024 | 10.05 | 10.10 | 10.05 | 10.10 | 9.11 | -0.05% | 500 |
| Oct 25, 2024 | 10.10 | 10.11 | 10.07 | 10.11 | 9.12 | 0.40% | 301 |
| Oct 24, 2024 | 9.89 | 10.09 | 9.89 | 10.07 | 9.08 | -0.64% | 1,900 |
| Oct 22, 2024 | 10.25 | 10.25 | 10.13 | 10.13 | 9.14 | 2.32% | 701 |
| Oct 21, 2024 | 9.75 | 9.90 | 9.68 | 9.90 | 8.93 | -1.79% | 4,103 |
| Oct 18, 2024 | 9.60 | 10.08 | 9.60 | 10.08 | 9.09 | 6.11% | 290 |
| Oct 16, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.57 | -1.04% | 441 |
| Oct 4, 2024 | 9.91 | 10.00 | 9.60 | 9.60 | 8.66 | 1.45% | 1,102 |
| Oct 3, 2024 | 9.40 | 9.47 | 9.28 | 9.46 | 8.54 | -1.74% | 3,801 |
| Oct 2, 2024 | 9.63 | 9.63 | 9.63 | 9.63 | 8.69 | 5.36% | 287 |
| Sep 24, 2024 | 9.16 | 9.16 | 9.14 | 9.14 | 8.25 | 4.82% | 402 |
| Sep 18, 2024 | 8.72 | 8.72 | 8.72 | 8.72 | 7.87 | 2.88% | 1,189 |
| Sep 11, 2024 | 8.70 | 8.78 | 8.70 | 8.78 | 7.65 | -0.79% | 942 |
| Sep 4, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 7.71 | 10.28% | 367 |
| Aug 29, 2024 | 7.59 | 8.03 | 7.59 | 8.03 | 6.99 | 1.20% | 311 |
| Jul 8, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 6.91 | -5.03% | 202 |
| Jul 2, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.27 | 1.33% | 400 |
| Jun 26, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 7.18 | -0.72% | 313 |
| Jun 25, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.23 | 1.84% | 400 |
| Jun 13, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.10 | 1.75% | 550 |
| Jun 7, 2024 | 8.12 | 8.12 | 8.01 | 8.01 | 6.98 | 0.88% | 363 |
| Jun 6, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 6.92 | -4.58% | 103 |
| Jun 5, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 7.25 | -0.11% | 450 |
| Jun 4, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 7.25 | -1.55% | 1,115 |
| May 22, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 7.37 | 3.08% | 300 |
| May 21, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 7.15 | -0.23% | 498 |
| May 16, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.17 | 3.02% | 400 |
| May 2, 2024 | 8.64 | 8.67 | 8.54 | 8.54 | 6.96 | 2.18% | 400 |