Dah Sing Financial Holdings Limited (HKG:0440)
Hong Kong
· Delayed Price · Currency is HKD 40.84
+0.88 (2.20%)
Mar 10, 2026, 11:48 AM HKT
HKG:0440 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.10 | 40.10 | 39.22 | 39.96 | 39.96 | -1.67% | 255,200 |
| Mar 6, 2026 | 40.16 | 40.84 | 39.80 | 40.64 | 40.64 | 1.09% | 132,500 |
| Mar 5, 2026 | 40.50 | 40.74 | 40.00 | 40.20 | 40.20 | 0.35% | 195,305 |
| Mar 4, 2026 | 41.00 | 41.00 | 39.66 | 40.06 | 40.06 | -2.20% | 666,000 |
| Mar 3, 2026 | 41.50 | 41.50 | 40.68 | 40.96 | 40.96 | -0.78% | 235,334 |
| Mar 2, 2026 | 42.26 | 42.70 | 41.02 | 41.28 | 41.28 | -2.96% | 295,695 |
| Feb 27, 2026 | 42.28 | 42.68 | 42.28 | 42.54 | 42.54 | 0.76% | 227,233 |
| Feb 26, 2026 | 42.40 | 42.74 | 42.10 | 42.22 | 42.22 | -0.14% | 291,455 |
| Feb 25, 2026 | 42.52 | 42.74 | 41.92 | 42.28 | 42.28 | 0.48% | 261,482 |
| Feb 24, 2026 | 43.10 | 43.10 | 41.80 | 42.08 | 42.08 | -3.09% | 234,800 |
| Feb 23, 2026 | 43.10 | 43.56 | 43.10 | 43.42 | 43.42 | 0.65% | 218,000 |
| Feb 20, 2026 | 41.84 | 43.46 | 40.72 | 43.14 | 43.14 | 3.11% | 652,093 |
| Feb 16, 2026 | 40.80 | 41.92 | 40.36 | 41.84 | 41.84 | 1.80% | 165,200 |
| Feb 13, 2026 | 41.40 | 42.48 | 40.38 | 41.10 | 41.10 | -2.14% | 766,020 |
| Feb 12, 2026 | 41.40 | 42.00 | 41.36 | 42.00 | 42.00 | 1.50% | 648,637 |
| Feb 11, 2026 | 40.50 | 41.38 | 40.22 | 41.38 | 41.38 | 2.94% | 678,422 |
| Feb 10, 2026 | 38.02 | 40.98 | 38.02 | 40.20 | 40.20 | 4.69% | 895,427 |
| Feb 9, 2026 | 37.48 | 38.40 | 37.12 | 38.40 | 38.40 | 3.50% | 390,930 |
| Feb 6, 2026 | 36.80 | 37.18 | 36.76 | 37.10 | 37.10 | -0.22% | 95,745 |
| Feb 5, 2026 | 37.24 | 37.24 | 36.64 | 37.18 | 37.18 | -0.27% | 80,145 |
| Feb 4, 2026 | 36.92 | 37.36 | 36.88 | 37.28 | 37.28 | 0.98% | 220,000 |
| Feb 3, 2026 | 36.78 | 37.42 | 36.72 | 36.92 | 36.92 | 1.26% | 142,400 |
| Feb 2, 2026 | 37.46 | 37.46 | 36.20 | 36.46 | 36.46 | -3.54% | 376,955 |
| Jan 30, 2026 | 38.20 | 38.20 | 37.66 | 37.80 | 37.80 | -1.00% | 149,910 |
| Jan 29, 2026 | 38.14 | 38.34 | 37.92 | 38.18 | 38.18 | -0.05% | 143,600 |
| Jan 28, 2026 | 37.66 | 38.50 | 37.66 | 38.20 | 38.20 | 1.43% | 256,137 |
| Jan 27, 2026 | 37.50 | 37.76 | 37.48 | 37.66 | 37.66 | 0.53% | 66,242 |
| Jan 26, 2026 | 37.86 | 37.86 | 37.04 | 37.46 | 37.46 | -0.27% | 226,043 |
| Jan 23, 2026 | 37.32 | 37.88 | 37.32 | 37.56 | 37.56 | 0.21% | 322,504 |
| Jan 22, 2026 | 37.00 | 37.48 | 36.90 | 37.48 | 37.48 | 1.57% | 148,125 |
| Jan 21, 2026 | 36.80 | 37.06 | 36.80 | 36.90 | 36.90 | -0.43% | 178,469 |
| Jan 20, 2026 | 37.18 | 37.32 | 36.92 | 37.06 | 37.06 | -0.22% | 172,400 |
| Jan 19, 2026 | 37.30 | 37.46 | 37.08 | 37.14 | 37.14 | -0.43% | 195,652 |
| Jan 16, 2026 | 36.72 | 37.50 | 36.72 | 37.30 | 37.30 | 1.75% | 470,688 |
| Jan 15, 2026 | 36.62 | 36.76 | 36.38 | 36.66 | 36.66 | 0.49% | 273,120 |
| Jan 14, 2026 | 36.48 | 36.60 | 36.08 | 36.48 | 36.48 | - | 190,940 |
| Jan 13, 2026 | 35.98 | 36.72 | 35.98 | 36.48 | 36.48 | 0.88% | 355,600 |
| Jan 12, 2026 | 36.00 | 36.36 | 36.00 | 36.16 | 36.16 | 0.50% | 181,800 |
| Jan 9, 2026 | 35.82 | 35.98 | 35.42 | 35.98 | 35.98 | 0.84% | 107,000 |
| Jan 8, 2026 | 35.62 | 35.78 | 35.20 | 35.68 | 35.68 | -0.89% | 213,400 |
| Jan 7, 2026 | 36.02 | 36.08 | 35.68 | 36.00 | 36.00 | -0.06% | 193,556 |
| Jan 6, 2026 | 36.00 | 36.06 | 35.40 | 36.02 | 36.02 | 0.90% | 138,290 |
| Jan 5, 2026 | 35.50 | 35.84 | 35.22 | 35.70 | 35.70 | 0.28% | 59,958 |
| Jan 2, 2026 | 35.40 | 35.78 | 35.04 | 35.60 | 35.60 | 0.68% | 87,260 |
| Dec 31, 2025 | 35.50 | 35.60 | 35.36 | 35.36 | 35.36 | -0.17% | 49,800 |
| Dec 30, 2025 | 35.40 | 35.76 | 35.22 | 35.42 | 35.42 | -0.28% | 156,328 |
| Dec 29, 2025 | 35.86 | 35.86 | 35.44 | 35.52 | 35.52 | -0.95% | 138,594 |
| Dec 24, 2025 | 36.00 | 36.00 | 35.64 | 35.86 | 35.86 | -0.17% | 46,221 |
| Dec 23, 2025 | 35.70 | 35.94 | 35.70 | 35.92 | 35.92 | 1.35% | 133,621 |
| Dec 22, 2025 | 35.58 | 35.58 | 35.32 | 35.44 | 35.44 | -0.17% | 131,175 |
| Dec 19, 2025 | 35.54 | 35.70 | 35.26 | 35.50 | 35.50 | -0.11% | 265,600 |
| Dec 18, 2025 | 35.40 | 35.54 | 35.08 | 35.54 | 35.54 | 0.40% | 112,000 |
| Dec 17, 2025 | 35.20 | 35.44 | 35.02 | 35.40 | 35.40 | 0.57% | 328,572 |
| Dec 16, 2025 | 36.00 | 36.00 | 35.02 | 35.20 | 35.20 | -2.22% | 261,991 |
| Dec 15, 2025 | 35.74 | 36.00 | 35.60 | 36.00 | 36.00 | 0.06% | 130,740 |
| Dec 12, 2025 | 35.56 | 35.98 | 35.38 | 35.98 | 35.98 | 1.18% | 259,603 |
| Dec 11, 2025 | 36.28 | 36.28 | 35.54 | 35.56 | 35.56 | -0.50% | 80,799 |
| Dec 10, 2025 | 35.80 | 35.82 | 35.48 | 35.74 | 35.74 | -0.28% | 142,000 |
| Dec 9, 2025 | 36.48 | 36.48 | 35.78 | 35.84 | 35.84 | -0.17% | 166,703 |
| Dec 8, 2025 | 36.50 | 36.50 | 35.90 | 35.90 | 35.90 | -1.91% | 203,677 |
| Dec 5, 2025 | 36.96 | 36.96 | 36.18 | 36.60 | 36.60 | -0.97% | 150,616 |
| Dec 4, 2025 | 36.18 | 36.96 | 36.16 | 36.96 | 36.96 | 0.98% | 214,279 |
| Dec 3, 2025 | 36.46 | 36.78 | 36.40 | 36.60 | 36.60 | -1.08% | 135,034 |
| Dec 2, 2025 | 36.56 | 37.00 | 36.38 | 37.00 | 37.00 | 1.54% | 285,553 |
| Dec 1, 2025 | 35.84 | 36.60 | 35.78 | 36.44 | 36.44 | 0.77% | 124,150 |
| Nov 28, 2025 | 36.56 | 36.66 | 36.16 | 36.16 | 36.16 | -1.69% | 174,600 |
| Nov 27, 2025 | 36.50 | 37.08 | 36.50 | 36.78 | 36.78 | 0.88% | 240,400 |
| Nov 26, 2025 | 36.54 | 36.74 | 36.12 | 36.46 | 36.46 | 0.22% | 230,911 |
| Nov 25, 2025 | 36.72 | 36.74 | 36.10 | 36.38 | 36.38 | 0.44% | 202,800 |
| Nov 24, 2025 | 35.94 | 36.60 | 35.68 | 36.22 | 36.22 | 0.78% | 454,000 |
| Nov 21, 2025 | 36.10 | 36.14 | 35.70 | 35.94 | 35.94 | -0.99% | 313,800 |
| Nov 20, 2025 | 36.54 | 36.76 | 36.08 | 36.30 | 36.30 | -0.55% | 253,601 |
| Nov 19, 2025 | 36.06 | 36.60 | 36.06 | 36.50 | 36.50 | -1.14% | 196,752 |
| Nov 18, 2025 | 36.94 | 37.10 | 36.44 | 36.92 | 36.92 | -0.59% | 297,971 |
| Nov 17, 2025 | 37.36 | 37.36 | 36.72 | 37.14 | 37.14 | -0.59% | 292,657 |
| Nov 14, 2025 | 36.88 | 37.44 | 36.88 | 37.36 | 37.36 | 0.86% | 366,533 |
| Nov 13, 2025 | 37.48 | 37.48 | 36.72 | 37.04 | 37.04 | -0.75% | 347,200 |
| Nov 12, 2025 | 36.80 | 37.46 | 36.52 | 37.32 | 37.32 | 1.80% | 566,054 |
| Nov 11, 2025 | 36.50 | 36.66 | 36.44 | 36.66 | 36.66 | 1.05% | 518,000 |
| Nov 10, 2025 | 36.56 | 36.56 | 36.06 | 36.28 | 36.28 | 0.22% | 207,230 |
| Nov 7, 2025 | 36.64 | 36.64 | 36.04 | 36.20 | 36.20 | -1.04% | 152,400 |
| Nov 6, 2025 | 36.74 | 36.84 | 36.50 | 36.58 | 36.58 | 0.16% | 375,200 |
| Nov 5, 2025 | 36.52 | 36.62 | 35.88 | 36.52 | 36.52 | - | 399,800 |
| Nov 4, 2025 | 36.20 | 36.60 | 36.00 | 36.52 | 36.52 | 0.83% | 376,858 |
| Nov 3, 2025 | 36.40 | 36.40 | 35.62 | 36.22 | 36.22 | 0.78% | 461,326 |
| Oct 31, 2025 | 36.36 | 36.40 | 35.84 | 35.94 | 35.94 | -1.16% | 353,400 |
| Oct 30, 2025 | 36.10 | 36.50 | 35.94 | 36.36 | 36.36 | 0.22% | 433,094 |
| Oct 28, 2025 | 35.98 | 36.56 | 35.98 | 36.28 | 36.28 | 0.50% | 278,400 |
| Oct 27, 2025 | 36.20 | 36.50 | 35.72 | 36.10 | 36.10 | -0.33% | 314,400 |
| Oct 24, 2025 | 35.94 | 36.48 | 35.92 | 36.22 | 36.22 | 0.72% | 418,042 |
| Oct 23, 2025 | 35.80 | 36.20 | 35.46 | 35.96 | 35.96 | 0.95% | 376,409 |
| Oct 22, 2025 | 35.56 | 35.70 | 35.18 | 35.62 | 35.62 | 0.17% | 394,868 |
| Oct 21, 2025 | 35.50 | 35.58 | 35.14 | 35.56 | 35.56 | 1.25% | 341,200 |
| Oct 20, 2025 | 34.82 | 35.28 | 34.82 | 35.12 | 35.12 | 1.62% | 274,800 |
| Oct 17, 2025 | 35.10 | 35.34 | 34.36 | 34.56 | 34.56 | -0.97% | 331,087 |
| Oct 16, 2025 | 34.78 | 35.06 | 34.56 | 34.90 | 34.90 | 1.04% | 384,800 |
| Oct 15, 2025 | 34.40 | 34.60 | 34.14 | 34.54 | 34.54 | 1.17% | 484,200 |
| Oct 14, 2025 | 34.36 | 34.38 | 33.88 | 34.14 | 34.14 | -0.64% | 213,458 |
| Oct 13, 2025 | 34.00 | 34.36 | 33.08 | 34.36 | 34.36 | - | 555,095 |
| Oct 10, 2025 | 34.86 | 34.86 | 34.20 | 34.36 | 34.36 | -1.43% | 292,000 |