HKSE - Delayed Quote
HKD
Dah Sing Financial Holdings Limited (0440.HK)
42.360
-0.120
(-0.28%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
43.380
43.380
42.200
42.360
42.360
104,400
Nov 2, 2026
43.000
43.500
42.240
42.480
42.480
119,431
Oct 30, 2026
43.200
43.340
42.480
43.200
43.200
186,400
Oct 29, 2026
42.840
42.920
42.480
42.740
42.740
145,447
Oct 28, 2026
42.120
43.100
41.400
42.660
42.660
217,600
Oct 27, 2026
41.680
42.180
41.360
41.660
41.660
109,106
Oct 26, 2026
41.800
42.180
41.580
41.680
41.680
86,800
Oct 23, 2026
42.740
42.740
41.020
42.180
42.180
253,249
Oct 22, 2026
43.260
43.260
42.020
42.180
42.180
266,000
Oct 21, 2026
42.820
43.520
42.740
43.460
43.460
179,319
Oct 20, 2026
43.100
43.900
42.940
43.240
43.240
198,936
Oct 16, 2026
43.300
43.980
43.100
43.100
43.100
318,176
Oct 15, 2026
43.980
44.020
43.220
43.440
43.440
412,364
Oct 14, 2026
45.260
45.440
44.100
44.160
44.160
179,200
Oct 13, 2026
43.860
45.200
43.840
45.040
45.040
193,126
Oct 12, 2026
43.660
44.820
43.440
44.240
44.240
97,119
Oct 9, 2026
43.240
44.260
43.160
43.840
43.840
174,800
Oct 8, 2026
44.980
45.040
43.380
43.480
43.480
289,800
Oct 7, 2026
44.900
44.980
44.540
44.700
44.700
151,771
Oct 6, 2026
44.380
45.200
44.380
44.900
44.900
118,800
Oct 5, 2026
44.240
44.580
44.020
44.420
44.420
171,600
Oct 2, 2026
46.080
46.080
44.220
44.600
44.600
436,776
Sep 30, 2026
46.480
46.880
45.640
46.280
46.280
388,193
Sep 29, 2026
45.500
46.580
45.500
46.180
46.180
148,800
Sep 28, 2026
45.960
47.000
45.900
46.200
46.200
176,000
Sep 25, 2026
44.900
45.960
44.300
45.840
45.840
262,800
Sep 24, 2026
45.080
45.860
45.000
45.160
45.160
114,032
Sep 23, 2026
45.020
46.200
44.820
45.460
45.460
181,600
Sep 22, 2026
46.200
46.620
45.620
46.380
46.380
124,000
Sep 21, 2026
45.520
46.380
45.240
46.340
46.340
432,400
Sep 18, 2026
45.500
46.000
45.380
45.900
45.900
332,000
Sep 17, 2026
44.860
45.400
44.440
45.360
45.360
132,400
Sep 16, 2026
45.040
45.400
44.440
45.120
45.120
249,249
Sep 15, 2026
45.020
45.100
44.500
44.700
44.700
142,400
Sep 14, 2026
44.280
45.840
44.280
45.440
45.440
172,000
Sep 11, 2026
44.300
44.820
44.200
44.680
44.680
146,913
Sep 10, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
45.000
45.120
44.220
44.700
44.700
146,000
Sep 9, 2026
46.700
46.800
46.100
46.220
45.020
274,810
Sep 8, 2026
46.500
46.880
46.200
46.580
45.371
211,200
Sep 7, 2026
48.000
48.000
46.520
46.640
45.429
217,600
Sep 4, 2026
46.920
47.640
46.920
47.400
46.169
225,722
Sep 3, 2026
46.800
47.960
46.140
46.300
45.098
248,358
Sep 2, 2026
45.800
46.800
45.500
46.420
45.215
316,800
Sep 1, 2026
46.360
46.360
45.100
45.640
44.455
284,448
Aug 31, 2026
47.740
48.000
45.340
45.460
44.280
636,400
Aug 28, 2026
47.500
48.860
45.000
47.780
46.539
504,364
Aug 27, 2026
48.340
48.380
47.560
47.840
46.598
102,866
Aug 26, 2026
48.400
48.400
47.580
47.720
46.481
108,800
Aug 25, 2026
48.000
48.300
47.300
47.620
46.384
148,565
Aug 24, 2026
48.340
49.000
47.680
47.800
46.559
171,365
Aug 21, 2026
47.700
48.480
47.520
48.320
47.065
227,560
Aug 20, 2026
46.720
48.460
46.160
47.680
46.442
502,400
Aug 19, 2026
46.000
46.400
45.800
46.200
45.001
214,633
Aug 18, 2026
45.900
46.280
45.780
46.000
44.806
167,213
Aug 17, 2026
45.940
46.380
45.780
46.120
44.923
156,000
Aug 14, 2026
46.300
46.720
45.600
45.740
44.552
241,200
Aug 13, 2026
46.000
46.520
46.000
46.500
45.293
131,426
Aug 12, 2026
46.860
46.860
45.600
46.340
45.137
416,400
Aug 11, 2026
47.340
47.780
46.900
47.160
45.936
232,146
Aug 10, 2026
47.840
47.840
47.000
47.140
45.916
277,346
Aug 7, 2026
48.440
48.880
47.440
47.840
46.598
483,200
Aug 6, 2026
49.060
49.200
48.380
48.960
47.689
392,000
Aug 5, 2026
49.540
49.540
47.860
49.340
48.059
717,570
Aug 4, 2026
50.100
50.300
49.120
49.540
48.254
366,000
Aug 3, 2026
49.800
51.200
49.660
50.400
49.091
654,816
Jul 31, 2026
49.800
49.980
48.820
49.860
48.565
402,667
Jul 30, 2026
49.440
50.400
48.540
49.640
48.351
635,884
Jul 29, 2026
49.800
49.860
48.760
49.840
48.546
649,440
Jul 28, 2026
48.140
49.700
47.780
49.520
48.234
763,320
Jul 27, 2026
46.060
48.860
46.060
48.340
47.085
1,050,940
Jul 24, 2026
42.960
47.440
42.740
46.040
44.845
1,843,501
Jul 23, 2026
43.200
43.800
42.800
43.160
42.039
488,660
Jul 22, 2026
42.560
42.920
41.880
42.560
41.455
192,908
Jul 21, 2026
42.800
43.360
42.420
42.460
41.358
243,200
Jul 20, 2026
42.460
42.700
41.860
42.700
41.591
231,528
Jul 17, 2026
42.540
42.700
41.680
41.980
40.890
206,400
Jul 16, 2026
41.880
42.700
41.480
42.340
41.241
310,451
Jul 15, 2026
41.080
41.800
40.980
41.800
40.715
420,400
Jul 14, 2026
40.060
40.980
39.760
40.980
39.916
251,600
Jul 13, 2026
39.520
40.700
39.520
40.300
39.254
194,000
Jul 10, 2026
40.520
40.520
39.520
39.680
38.650
275,200
Jul 9, 2026
40.180
40.500
39.420
39.420
38.397
165,695
Jul 8, 2026
39.500
40.480
39.480
40.220
39.176
377,145
Jul 7, 2026
39.800
39.800
39.080
39.220
38.202
188,800
Jul 6, 2026
38.980
39.440
38.640
39.280
38.260
379,200
Jul 3, 2026
38.200
38.880
38.200
38.640
37.637
167,200
Jul 2, 2026
37.740
38.520
37.500
37.820
36.838
302,020
Jun 30, 2026
38.200
38.460
37.360
37.720
36.741
306,400
Jun 29, 2026
37.500
38.600
37.500
38.260
37.267
129,600
Jun 26, 2026
38.360
38.360
37.500
38.200
37.208
215,200
Jun 25, 2026
39.000
39.000
37.820
38.380
37.384
146,840
Jun 24, 2026
38.600
38.600
37.900
38.380
37.384
168,800
Jun 23, 2026
37.800
39.760
37.800
38.420
37.423
206,000
Jun 22, 2026
39.300
39.300
37.940
38.660
37.656
241,280
Jun 18, 2026
40.220
41.260
38.840
38.840
37.832
251,710
Jun 17, 2026
41.100
41.300
40.000
40.400
39.351
161,220
Jun 16, 2026
41.120
41.960
41.000
41.660
40.578
216,648
Jun 15, 2026
41.000
42.120
41.000
41.400
40.325
345,690
Jun 12, 2026
39.380
40.700
39.020
40.700
39.643
332,860
Jun 11, 2026
38.420
38.460
37.860
38.460
37.461
324,240
Jun 10, 2026
1.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
39.000
39.000
37.960
38.100
37.111
292,500
Jun 9, 2026
40.780
40.800
40.120
40.520
38.085
190,251
Jun 8, 2026
40.960
40.960
39.720
40.320
37.897
341,150
Jun 5, 2026
42.020
42.020
40.720
40.960
38.498
342,080
Jun 4, 2026
41.400
42.000
41.400
41.700
39.194
129,599
Jun 3, 2026
41.500
41.980
41.140
41.980
39.457
196,400
Jun 2, 2026
41.680
41.860
41.440
41.580
39.081
167,600
Jun 1, 2026
42.200
42.200
41.300
41.880
39.363
252,600
May 29, 2026
41.920
42.440
41.560
42.440
39.889
394,091
May 28, 2026
42.400
42.500
41.120
41.820
39.307
239,400
May 27, 2026
42.620
42.760
42.280
42.500
39.946
140,972
May 26, 2026
43.000
43.300
42.520
43.020
40.435
308,041
May 22, 2026
42.500
43.180
42.180
42.980
40.397
191,600
May 21, 2026
42.540
42.600
42.120
42.500
39.946
152,200
May 20, 2026
42.460
42.460
41.600
42.220
39.683
117,600
May 19, 2026
42.000
42.280
41.780
42.280
39.739
80,920
May 18, 2026
42.920
42.920
41.680
41.900
39.382
135,172
May 15, 2026
42.440
42.520
41.840
42.420
39.871
183,600
May 14, 2026
42.300
42.780
42.060
42.440
39.889
141,200
May 13, 2026
42.900
42.900
42.320
42.340
39.795
142,855
May 12, 2026
42.960
43.000
42.560
42.880
40.303
222,033
May 11, 2026
42.940
42.940
42.320
42.900
40.322
141,600
May 8, 2026
42.440
42.940
42.260
42.940
40.359
135,474
May 7, 2026
41.820
42.800
41.360
42.800
40.228
546,882
May 6, 2026
41.420
41.820
41.200
41.820
39.307
206,400
May 5, 2026
41.220
41.220
41.000
41.180
38.705
178,800
May 4, 2026
41.260
41.960
41.220
41.460
38.968
102,400
Apr 30, 2026
41.980
41.980
41.220
41.220
38.743
134,800
Apr 29, 2026
41.700
42.100
41.600
41.980
39.457
98,800
Apr 28, 2026
41.960
41.960
41.340
41.840
39.326
105,200
Apr 27, 2026
41.500
41.500
41.060
41.300
38.818
208,969
Apr 24, 2026
41.500
41.580
41.020
41.580
39.081
122,900
Apr 23, 2026
41.380
41.680
41.160
41.680
39.175
144,100
Apr 22, 2026
42.000
42.000
41.360
41.380
38.893
163,200
Apr 21, 2026
41.280
42.000
41.200
42.000
39.476
123,200
Apr 20, 2026
41.880
41.900
41.360
41.400
38.912
113,600
Apr 17, 2026
42.020
42.020
41.540
41.900
39.382
106,800
Apr 16, 2026
42.260
42.260
41.360
41.900
39.382
156,400
Apr 15, 2026
42.240
42.260
41.480
41.960
39.438
296,631
Apr 14, 2026
42.000
42.220
41.820
42.120
39.589
102,800
Apr 13, 2026
41.500
42.020
41.020
42.020
39.495
181,600
Apr 10, 2026
41.600
42.000
41.420
41.620
39.119
146,000
Apr 9, 2026
41.100
41.740
41.000
41.560
39.062
108,000
Apr 8, 2026
40.820
42.160
40.820
41.980
39.457
427,999
Apr 2, 2026
40.340
40.980
40.080
40.420
37.991
218,750
Apr 1, 2026
40.880
41.160
40.120
40.340
37.916
215,169
Mar 31, 2026
39.780
40.660
39.620
40.280
37.859
439,777
Mar 30, 2026
39.200
40.800
38.480
40.000
37.596
405,200
Mar 27, 2026
38.580
39.380
38.580
39.260
36.901
122,400
Mar 26, 2026
38.780
39.380
38.780
39.200
36.844
142,800
Mar 25, 2026
39.000
39.780
39.000
39.400
37.032
116,400
Mar 24, 2026
39.940
39.940
38.440
39.240
36.882
285,600
Mar 23, 2026
39.940
39.940
37.900
38.080
35.791
291,400
Mar 20, 2026
40.000
40.380
39.560
40.020
37.615
284,850
Mar 19, 2026
39.860
40.460
39.840
40.140
37.728
163,675
Mar 18, 2026
39.980
40.600
39.500
40.400
37.972
133,399
Mar 17, 2026
39.720
40.180
39.720
39.960
37.559
111,238
Mar 16, 2026
39.480
39.620
38.920
39.500
37.126
170,400
Mar 13, 2026
39.700
39.900
39.300
39.480
37.107
217,650
Mar 12, 2026
40.800
40.800
39.760
40.320
37.897
184,350
Mar 11, 2026
41.000
41.280
40.400
40.600
38.160
144,000
Mar 10, 2026
40.800
41.100
40.600
41.060
38.592
165,643
Mar 9, 2026
40.100
40.100
39.220
39.960
37.559
255,200
Mar 6, 2026
40.160
40.840
39.800
40.640
38.198
132,500
Mar 5, 2026
40.500
40.740
40.000
40.200
37.784
195,305
Mar 4, 2026
41.000
41.000
39.660
40.060
37.653
666,000
Mar 3, 2026
41.500
41.500
40.680
40.960
38.498
235,334
Mar 2, 2026
42.260
42.700
41.020
41.280
38.799
295,695
Feb 27, 2026
42.280
42.680
42.280
42.540
39.983
227,233
Feb 26, 2026
42.400
42.740
42.100
42.220
39.683
291,455
Feb 25, 2026
42.520
42.740
41.920
42.280
39.739
261,482
Feb 24, 2026
43.100
43.100
41.800
42.080
39.551
234,800
Feb 23, 2026
43.100
43.560
43.100
43.420
40.811
218,000
Feb 20, 2026
41.840
43.460
40.720
43.140
40.547
652,093
Feb 16, 2026
41.840
41.840
41.840
41.840
39.326
-
Feb 13, 2026
41.400
42.480
40.380
41.100
38.630
766,020
Feb 12, 2026
41.400
42.000
41.360
42.000
39.476
648,637
Feb 11, 2026
40.500
41.380
40.220
41.380
38.893
678,422
Feb 10, 2026
38.020
40.980
38.020
40.200
37.784
895,427
Feb 9, 2026
37.480
38.400
37.120
38.400
36.092
390,930
Feb 6, 2026
36.800
37.180
36.760
37.100
34.870
95,745
Feb 5, 2026
37.240
37.240
36.640
37.180
34.946
80,145
Feb 4, 2026
36.920
37.360
36.880
37.280
35.040
220,000
Feb 3, 2026
36.780
37.420
36.720
36.920
34.701
142,400
Feb 2, 2026
37.460
37.460
36.200
36.460
34.269
376,955
Jan 30, 2026
38.200
38.200
37.660
37.800
35.528
149,910
Jan 29, 2026
38.140
38.340
37.920
38.180
35.885
143,600
Jan 28, 2026
37.660
38.500
37.660
38.200
35.904
256,137
Jan 27, 2026
37.500
37.760
37.480
37.660
35.397
66,242
Jan 26, 2026
37.860
37.860
37.040
37.460
35.209
226,043
Jan 23, 2026
37.320
37.880
37.320
37.560
35.303
322,504
Jan 22, 2026
37.000
37.480
36.900
37.480
35.228
148,125
Jan 21, 2026
36.800
37.060
36.800
36.900
34.682
178,469
Jan 20, 2026
37.180
37.320
36.920
37.060
34.833
172,400
Jan 19, 2026
37.300
37.460
37.080
37.140
34.908
195,652
Jan 16, 2026
36.720
37.500
36.720
37.300
35.058
470,688
Jan 15, 2026
36.620
36.760
36.380
36.660
34.457
273,120
Jan 14, 2026
36.480
36.600
36.080
36.480
34.288
190,940
Jan 13, 2026
35.980
36.720
35.980
36.480
34.288
355,600
Jan 12, 2026
36.000
36.360
36.000
36.160
33.987
181,800
Jan 9, 2026
35.820
35.980
35.420
35.980
33.818
107,000
Jan 8, 2026
35.620
35.780
35.200
35.680
33.536
213,400
Jan 7, 2026
36.020
36.080
35.680
36.000
33.836
193,556
Jan 6, 2026
36.000
36.060
35.400
36.020
33.855
138,290
Jan 5, 2026
35.500
35.840
35.220
35.700
33.555
59,958
Jan 2, 2026
35.400
35.780
35.040
35.600
33.461
87,260
Dec 31, 2025
35.520
35.520
35.520
35.520
33.385
-
Dec 30, 2025
35.400
35.760
35.220
35.420
33.291
156,328
Dec 29, 2025
35.860
35.860
35.440
35.520
33.385
138,594
Dec 24, 2025
35.820
35.820
35.820
35.820
33.667
-
Dec 23, 2025
35.700
35.940
35.700
35.920
33.761
133,621
Dec 22, 2025
35.580
35.580
35.320
35.440
33.310
131,175
Dec 19, 2025
35.540
35.700
35.260
35.500
33.367
265,600
Dec 18, 2025
35.400
35.540
35.080
35.540
33.404
112,000
Dec 17, 2025
35.200
35.440
35.020
35.400
33.273
328,572
Dec 16, 2025
36.000
36.000
35.020
35.200
33.085
261,991
Dec 15, 2025
35.740
36.000
35.600
36.000
33.836
130,740
Dec 12, 2025
35.560
35.980
35.380
35.980
33.818
259,603
Dec 11, 2025
36.280
36.280
35.540
35.560
33.423
80,799
Dec 10, 2025
35.800
35.820
35.480
35.740
33.592
142,000
Dec 9, 2025
36.480
36.480
35.780
35.840
33.686
166,703
Dec 8, 2025
36.500
36.500
35.900
35.900
33.743
203,677
Dec 5, 2025
36.960
36.960
36.180
36.600
34.400
150,616
Dec 4, 2025
36.180
36.960
36.160
36.960
34.739
214,279
Dec 3, 2025
36.460
36.780
36.400
36.600
34.400
135,034
Dec 2, 2025
36.560
37.000
36.380
37.000
34.776
285,553
Dec 1, 2025
35.840
36.600
35.780
36.440
34.250
124,150
Nov 28, 2025
36.560
36.660
36.160
36.160
33.987
174,600
Nov 27, 2025
36.500
37.080
36.500
36.780
34.570
240,400
Nov 26, 2025
36.540
36.740
36.120
36.460
34.269
230,911
Nov 25, 2025
36.720
36.740
36.100
36.380
34.194
202,800
Nov 24, 2025
35.940
36.600
35.680
36.220
34.043
454,000
Nov 21, 2025
36.100
36.140
35.700
35.940
33.780
313,800
Nov 20, 2025
36.540
36.760
36.080
36.300
34.118
253,601
Nov 19, 2025
36.060
36.600
36.060
36.500
34.306
196,752
Nov 18, 2025
36.940
37.100
36.440
36.920
34.701
297,971
Nov 17, 2025
37.360
37.360
36.720
37.140
34.908
292,657
Nov 14, 2025
36.880
37.440
36.880
37.360
35.115
366,533
Nov 13, 2025
37.480
37.480
36.720
37.040
34.814
347,200
Nov 12, 2025
36.800
37.460
36.520
37.320
35.077
566,054
Nov 11, 2025
36.500
36.660
36.440
36.660
34.457
518,000
Nov 10, 2025
36.560
36.560
36.060
36.280
34.100
207,230
Nov 7, 2025
36.640
36.640
36.040
36.200
34.024
152,400
Nov 6, 2025
36.740
36.840
36.500
36.580
34.382
375,200
Nov 5, 2025
36.520
36.620
35.880
36.520
34.325
399,800
Nov 4, 2025
36.200
36.600
36.000
36.520
34.325
376,858
Nov 3, 2025
36.400
36.400
35.620
36.220
34.043
461,326
