Dah Sing Financial

0440
🏛️ hong-kong →
34.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.98 18.18 17.96 18.08 0.1M
2022-12-29 18.14 18.14 17.90 17.98 0.1M
2022-12-28 18.02 18.22 17.80 18.14 0.3M
2022-12-23 17.74 17.94 17.72 17.78 0.1M
2022-12-22 17.92 18.10 17.92 17.96 0.1M
2022-12-21 17.80 18.00 17.76 17.92 0.1M
2022-12-20 18.02 18.04 17.70 17.80 0.1M
2022-12-19 18.14 18.16 18.02 18.12 0.0M
2022-12-16 18.42 18.54 18.14 18.14 0.2M
2022-12-15 18.56 18.56 18.10 18.10 0.1M
2022-12-14 18.50 18.76 18.42 18.56 0.2M
2022-12-13 18.28 18.74 17.90 18.74 0.2M
2022-12-12 18.00 18.28 18.00 18.10 0.1M
2022-12-09 17.98 18.18 17.88 18.18 0.2M
2022-12-08 17.66 17.92 17.66 17.82 0.1M
2022-12-07 18.34 18.42 17.66 17.70 0.2M
2022-12-06 18.00 18.34 17.90 18.34 0.1M
2022-12-05 17.68 18.12 17.68 18.02 0.2M
2022-12-02 17.96 17.96 17.26 17.48 0.1M
2022-12-01 17.74 17.94 17.74 17.82 0.2M
2022-11-30 17.12 17.66 17.12 17.38 0.2M
2022-11-29 17.28 17.40 16.78 17.36 0.1M
2022-11-28 17.52 17.52 16.72 17.12 0.1M
2022-11-25 17.22 17.56 17.04 17.52 0.1M
2022-11-24 17.24 17.24 16.76 16.96 0.1M
2022-11-23 16.96 17.00 16.70 16.96 0.1M
2022-11-22 16.44 16.64 16.44 16.54 0.1M
2022-11-21 16.76 16.76 16.44 16.70 0.1M
2022-11-18 16.76 16.88 16.74 16.80 0.0M
2022-11-17 16.70 16.90 16.64 16.90 0.1M
2022-11-16 17.28 17.28 16.90 16.94 0.1M
2022-11-15 16.72 17.32 16.72 17.26 0.1M
2022-11-14 16.90 17.38 16.90 16.96 0.1M
2022-11-11 16.50 16.92 16.30 16.90 0.2M
2022-11-10 16.64 16.64 16.22 16.30 0.1M
2022-11-09 16.36 16.62 16.20 16.58 0.2M
2022-11-08 16.48 16.60 16.06 16.34 0.2M
2022-11-07 15.84 16.54 15.84 16.50 0.2M
2022-11-04 15.44 15.82 15.34 15.78 0.4M
2022-11-03 15.40 15.74 15.26 15.44 0.1M
2022-11-02 15.62 15.90 15.20 15.52 0.5M
2022-11-01 15.96 16.00 15.68 15.76 0.1M
2022-10-31 15.92 15.92 15.44 15.54 0.1M
2022-10-28 15.98 16.10 15.70 15.90 0.1M
2022-10-27 16.36 16.36 16.06 16.14 0.0M
2022-10-26 15.96 16.14 15.88 15.88 0.0M
2022-10-25 16.24 16.24 15.82 15.88 0.1M
2022-10-24 16.70 16.70 16.08 16.10 0.1M
2022-10-21 16.76 16.76 16.60 16.72 0.0M
2022-10-20 16.54 16.78 16.36 16.54 0.1M
2022-10-19 16.96 17.12 16.52 16.64 0.1M
2022-10-18 16.80 17.00 16.78 16.96 0.0M
2022-10-17 16.42 16.74 16.42 16.64 0.1M
2022-10-14 16.88 17.20 16.70 16.80 0.1M
2022-10-13 16.72 17.14 16.72 16.80 0.0M
2022-10-12 17.46 17.46 16.80 16.88 0.1M
2022-10-11 17.74 17.74 17.10 17.14 0.1M
2022-10-10 17.86 17.86 17.50 17.54 0.1M
2022-10-07 17.90 17.90 17.72 17.78 0.0M
2022-10-06 18.08 18.18 17.98 18.10 0.0M
2022-10-05 17.98 18.26 17.84 18.00 0.2M
2022-10-03 18.02 18.28 17.42 17.54 0.2M
2022-09-30 18.00 18.14 17.88 17.88 0.3M
2022-09-29 18.08 18.38 18.02 18.08 0.1M
2022-09-28 18.88 18.88 18.08 18.08 0.3M
2022-09-27 19.18 19.18 18.94 18.98 0.1M
2022-09-26 19.30 19.30 18.80 19.02 0.3M
2022-09-23 19.30 19.48 19.30 19.40 0.0M
2022-09-22 19.14 19.58 18.98 19.58 0.2M
2022-09-21 19.50 19.56 19.34 19.50 0.1M
2022-09-20 19.60 19.60 19.38 19.58 0.1M
2022-09-19 19.44 19.48 19.36 19.48 0.1M
2022-09-16 19.58 19.60 19.40 19.50 0.2M
2022-09-15 19.56 19.76 19.56 19.56 0.1M
2022-09-14 19.80 19.80 19.52 19.56 0.1M
2022-09-13 19.82 19.96 19.72 19.92 0.1M
2022-09-09 19.50 19.74 19.40 19.70 0.2M
2022-09-08 20.10 20.10 19.34 19.42 0.4M
2022-09-07 20.35 20.45 20.10 20.25 0.1M
2022-09-06 20.40 20.65 20.30 20.55 0.1M
2022-09-05 20.85 20.85 20.15 20.55 0.1M
2022-09-02 20.55 20.80 20.50 20.70 0.0M
2022-09-01 20.80 20.95 20.65 20.85 0.1M
2022-08-31 20.50 21.05 20.50 20.95 0.1M
2022-08-30 20.55 20.70 20.35 20.60 0.1M
2022-08-29 20.60 20.90 20.60 20.65 0.1M
2022-08-26 20.60 20.85 20.60 20.80 0.0M
2022-08-25 20.40 20.95 20.40 20.80 0.1M
2022-08-24 20.30 20.70 20.30 20.70 0.1M
2022-08-23 20.55 20.60 20.30 20.30 0.1M
2022-08-22 20.75 21.05 20.50 20.75 0.1M
2022-08-19 20.55 21.05 20.55 20.85 0.1M
2022-08-18 20.95 20.95 20.60 20.80 0.0M
2022-08-17 20.70 21.20 20.70 20.85 0.0M
2022-08-16 20.95 21.10 20.65 21.00 0.1M
2022-08-15 20.90 21.20 20.90 20.95 0.0M
2022-08-12 20.70 21.20 20.70 21.10 0.1M
2022-08-11 20.75 20.95 20.55 20.95 0.0M
2022-08-10 20.85 20.85 20.40 20.40 0.1M
2022-08-09 20.55 20.80 20.55 20.75 0.1M
2022-08-08 20.55 20.90 20.50 20.90 0.1M
2022-08-05 20.05 20.60 20.05 20.60 0.1M
2022-08-04 19.98 20.35 19.94 20.25 0.1M
2022-08-03 19.82 20.00 19.80 19.90 0.1M
2022-08-02 20.35 20.35 19.72 19.88 0.3M
2022-08-01 20.45 20.70 20.20 20.25 0.2M
2022-07-29 20.60 20.80 20.50 20.60 0.1M
2022-07-28 20.85 20.95 20.55 20.70 0.2M
2022-07-27 20.95 21.00 20.70 21.00 0.1M
2022-07-26 20.60 20.95 20.55 20.95 0.1M
2022-07-25 20.60 20.65 20.35 20.65 0.1M
2022-07-22 20.55 20.80 20.50 20.55 0.1M
2022-07-21 20.95 20.95 20.45 20.50 0.3M
2022-07-20 21.50 21.50 21.00 21.00 0.4M
2022-07-19 21.45 21.45 21.20 21.20 0.1M
2022-07-18 21.10 21.50 20.90 21.45 0.2M
2022-07-15 21.75 21.80 21.00 21.15 0.4M
2022-07-14 22.20 22.30 21.85 21.85 0.3M
2022-07-13 22.50 22.55 22.15 22.30 0.1M
2022-07-12 22.50 22.65 22.40 22.40 0.1M
2022-07-11 22.95 22.95 22.40 22.55 0.3M
2022-07-08 23.45 23.65 22.90 22.95 0.5M
2022-07-07 23.50 23.75 23.30 23.50 0.5M
2022-07-06 23.50 23.80 22.85 23.50 0.8M
2022-07-05 22.95 26.45 22.95 23.80 33.8M
2022-07-04 22.35 22.45 22.00 22.45 0.1M
2022-06-30 22.75 22.95 22.35 22.35 0.2M
2022-06-29 23.05 23.05 22.75 22.85 0.1M
2022-06-28 23.10 23.10 22.65 23.00 0.2M
2022-06-27 22.80 23.00 22.65 22.75 0.0M
2022-06-24 23.15 23.15 22.40 22.55 0.1M
2022-06-23 23.05 23.05 22.65 22.85 0.0M
2022-06-22 22.70 23.10 22.60 22.60 0.1M
2022-06-21 23.05 23.25 22.95 22.95 0.1M
2022-06-20 22.75 23.10 22.75 23.10 0.1M
2022-06-17 22.85 22.95 22.65 22.75 0.1M
2022-06-16 23.10 23.20 22.60 22.85 0.1M
2022-06-15 22.65 23.15 22.65 22.95 0.1M
2022-06-14 22.45 22.80 22.40 22.65 0.1M
2022-06-13 22.85 23.05 22.50 22.65 0.2M
2022-06-10 22.85 23.35 22.85 23.10 0.2M
2022-06-09 23.00 23.65 23.00 23.15 0.2M
2022-06-08 23.25 23.40 22.95 23.00 0.2M
2022-06-07 23.05 23.25 23.05 23.05 0.0M
2022-06-06 23.25 23.25 22.80 23.20 0.1M
2022-06-02 22.75 23.00 22.60 23.00 0.1M
2022-06-01 22.45 23.00 22.45 22.80 0.1M
2022-05-31 23.60 23.75 23.25 23.25 0.4M
2022-05-30 23.20 23.60 23.10 23.55 0.1M
2022-05-27 23.00 23.30 22.80 23.05 0.2M
2022-05-26 23.00 23.15 22.80 23.00 0.1M
2022-05-25 22.80 22.95 22.75 22.75 0.1M
2022-05-24 22.85 22.95 22.55 22.60 0.2M
2022-05-23 22.90 23.00 22.80 22.85 0.0M
2022-05-20 23.20 23.60 22.85 23.00 0.0M
2022-05-19 22.70 22.95 22.60 22.60 0.1M
2022-05-18 22.80 23.05 22.80 22.95 0.0M
2022-05-17 22.55 22.90 22.40 22.80 0.1M
2022-05-16 23.00 23.00 22.50 22.50 0.1M
2022-05-13 22.55 23.05 22.50 23.00 0.1M
2022-05-12 22.65 22.65 22.30 22.35 0.1M
2022-05-11 22.85 22.95 22.50 22.65 0.1M
2022-05-10 22.30 22.70 22.30 22.45 0.2M
2022-05-06 23.05 23.05 22.60 22.60 0.1M
2022-05-05 23.30 23.55 22.95 23.10 0.1M
2022-05-04 23.10 23.40 23.05 23.20 0.1M
2022-05-03 23.35 23.35 22.60 23.05 0.1M
2022-04-29 23.15 23.15 22.85 23.05 0.2M
2022-04-28 22.75 23.00 22.70 23.00 0.1M
2022-04-27 22.70 22.80 22.25 22.60 0.2M
2022-04-26 23.20 23.45 22.80 22.95 0.2M
2022-04-25 23.05 23.25 22.95 23.20 0.2M
2022-04-22 23.20 23.45 23.10 23.25 0.2M
2022-04-21 23.40 23.60 23.30 23.35 0.1M
2022-04-20 23.70 23.70 23.35 23.45 0.3M
2022-04-19 24.15 24.15 23.55 23.70 0.1M
2022-04-14 24.15 24.15 23.90 23.95 0.1M
2022-04-13 23.70 23.95 23.65 23.75 0.1M
2022-04-12 23.75 24.05 23.60 23.85 0.1M
2022-04-11 24.25 24.45 23.75 23.75 0.2M
2022-04-08 24.25 24.40 24.00 24.25 0.1M
2022-04-07 24.85 24.90 24.20 24.25 0.2M
2022-04-06 25.00 25.50 24.90 25.00 0.2M
2022-04-04 25.10 25.30 24.85 25.20 0.1M
2022-04-01 25.25 25.25 24.55 25.10 0.2M
2022-03-31 25.30 25.60 25.15 25.50 0.1M
2022-03-30 25.40 25.65 25.00 25.45 0.2M
2022-03-29 25.20 25.45 24.70 25.40 0.1M
2022-03-28 24.80 25.70 24.75 25.15 0.0M
2022-03-25 25.15 25.15 24.75 25.15 0.2M
2022-03-24 24.80 25.25 24.80 25.15 0.1M
2022-03-23 25.15 25.25 25.00 25.20 0.1M
2022-03-22 24.55 25.20 24.55 25.20 0.1M
2022-03-21 25.20 25.40 24.50 24.65 0.1M
2022-03-18 24.90 25.20 24.50 25.20 0.2M
2022-03-17 23.80 24.90 23.80 24.90 0.2M
2022-03-16 23.30 23.65 22.80 23.40 0.3M
2022-03-15 23.70 23.70 22.40 22.85 0.4M
2022-03-14 23.90 24.20 23.65 23.80 0.3M
2022-03-11 23.85 24.30 23.70 24.20 0.2M
2022-03-10 24.60 24.65 24.00 24.50 0.3M
2022-03-09 24.00 24.30 23.45 23.80 0.2M
2022-03-08 24.05 24.50 23.95 23.95 0.2M
2022-03-07 24.60 24.80 24.20 24.30 0.2M
2022-03-04 25.10 25.30 24.80 24.95 0.2M
2022-03-03 25.15 25.60 25.15 25.40 0.1M
2022-03-02 25.30 25.40 25.00 25.20 0.1M
2022-03-01 25.00 25.70 25.00 25.55 0.1M
2022-02-28 25.50 25.80 25.05 25.25 0.2M
2022-02-25 26.55 26.55 25.90 25.90 0.1M
2022-02-24 26.80 26.95 25.90 26.10 2.3M
2022-02-23 26.75 27.25 26.75 26.95 0.2M
2022-02-22 27.40 27.40 26.75 26.90 0.4M
2022-02-21 27.05 27.55 27.05 27.45 0.2M
2022-02-18 26.95 27.20 26.95 27.10 0.1M
2022-02-17 26.85 27.00 26.40 26.95 0.2M
2022-02-16 27.30 27.35 26.70 27.05 0.1M
2022-02-15 27.25 27.25 26.65 26.90 0.2M
2022-02-14 27.90 27.90 27.00 27.00 0.2M
2022-02-11 27.10 28.15 26.90 27.75 0.6M
2022-02-10 26.75 27.10 26.55 27.00 0.3M
2022-02-09 26.80 26.90 26.60 26.60 0.2M
2022-02-08 26.35 26.80 26.15 26.50 0.5M
2022-02-07 25.65 26.30 25.65 26.20 0.1M
2022-02-04 25.50 26.45 25.45 26.10 0.5M
2022-01-31 24.95 25.45 24.90 25.20 0.1M
2022-01-28 25.35 25.40 24.95 24.95 0.1M
2022-01-27 25.30 25.30 25.10 25.20 0.1M
2022-01-26 25.45 25.75 25.15 25.20 0.2M
2022-01-25 25.15 25.50 25.15 25.30 0.2M
2022-01-24 25.00 25.75 25.00 25.60 0.2M
2022-01-21 25.40 25.45 25.15 25.35 0.1M
2022-01-20 25.05 25.40 25.05 25.40 0.1M
2022-01-19 24.80 25.45 24.80 25.35 0.2M
2022-01-18 25.15 25.15 24.75 24.80 0.1M
2022-01-17 25.25 25.25 24.65 25.00 0.1M
2022-01-14 25.15 25.25 24.90 25.15 0.3M
2022-01-13 24.75 25.00 24.75 24.90 0.1M
2022-01-12 24.80 25.10 24.75 25.00 0.2M
2022-01-11 24.80 25.05 24.60 24.70 0.2M
2022-01-10 24.65 25.00 24.45 24.90 0.2M
2022-01-07 24.15 24.60 24.05 24.50 0.1M
2022-01-06 23.70 24.35 23.70 24.10 0.2M
2022-01-05 24.35 24.50 24.15 24.20 0.1M
2022-01-04 23.80 24.30 23.70 24.05 0.1M
2022-01-03 23.50 23.95 23.50 23.60 0.0M