OTC Markets OTCPK - Delayed Quote USD

Dah Sing Financial Holdings Limited (DSFGY)

Compare
10.40
0.00
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 10.40 10.40 10.40 10.40 10.40 -
Jan 8, 2025 10.40 10.40 10.40 10.40 10.40 -
Jan 7, 2025 10.40 10.40 10.40 10.40 10.40 -
Jan 6, 2025 10.40 10.40 10.40 10.40 10.40 -
Jan 3, 2025 10.40 10.40 10.40 10.40 10.40 -
Jan 2, 2025 10.40 10.40 10.40 10.40 10.40 -
Dec 31, 2024 10.40 10.40 10.40 10.40 10.40 -
Dec 30, 2024 10.40 10.40 10.40 10.40 10.40 -
Dec 27, 2024 10.40 10.40 10.40 10.40 10.40 -
Dec 26, 2024 10.40 10.40 10.40 10.40 10.40 -
Dec 24, 2024 10.40 10.40 10.40 10.40 10.40 900
Dec 23, 2024 10.03 10.03 10.03 10.03 10.03 100
Dec 20, 2024 10.21 10.21 10.21 10.21 10.21 -
Dec 19, 2024 10.21 10.21 10.21 10.21 10.21 -
Dec 18, 2024 10.21 10.21 10.21 10.21 10.21 -
Dec 17, 2024 10.21 10.21 10.21 10.21 10.21 -
Dec 16, 2024 10.21 10.21 10.21 10.21 10.21 -
Dec 13, 2024 10.21 10.21 10.21 10.21 10.21 500
Dec 12, 2024 9.85 9.85 9.85 9.85 9.85 -
Dec 11, 2024 9.85 9.85 9.85 9.85 9.85 -
Dec 10, 2024 9.85 9.85 9.85 9.85 9.85 4,600
Dec 9, 2024 9.77 9.77 9.77 9.77 9.77 -
Dec 6, 2024 9.77 9.77 9.77 9.77 9.77 -
Dec 5, 2024 9.77 9.77 9.77 9.77 9.77 -
Dec 4, 2024 9.77 9.77 9.77 9.77 9.77 -
Dec 3, 2024 9.77 9.77 9.77 9.77 9.77 1,100
Dec 2, 2024 9.57 9.57 9.57 9.57 9.57 600
Nov 29, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 27, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 26, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 25, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 22, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 21, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 20, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 19, 2024 9.52 9.52 9.52 9.52 9.52 -
Nov 18, 2024 9.10 9.52 9.10 9.52 9.52 600
Nov 15, 2024 9.93 9.93 9.93 9.93 9.93 -
Nov 14, 2024 9.93 9.93 9.93 9.93 9.93 -
Nov 13, 2024 9.93 9.93 9.93 9.93 9.93 -
Nov 12, 2024 9.93 9.93 9.93 9.93 9.93 -
Nov 11, 2024 9.93 9.93 9.93 9.93 9.93 -
Nov 8, 2024 9.94 9.94 9.93 9.93 9.93 500
Nov 7, 2024 10.05 10.10 10.05 10.10 10.10 500
Nov 6, 2024 10.10 10.10 10.10 10.10 10.10 -
Nov 5, 2024 10.10 10.10 10.10 10.10 10.10 -
Nov 4, 2024 10.10 10.10 10.10 10.10 10.10 -
Nov 1, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 31, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 30, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 29, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 28, 2024 10.10 10.10 10.10 10.10 10.10 -
Oct 25, 2024 10.10 10.10 10.07 10.10 10.10 300
Oct 24, 2024 9.89 10.09 9.89 10.06 10.06 1,900
Oct 23, 2024 10.13 10.13 10.13 10.13 10.13 -
Oct 22, 2024 10.25 10.25 10.13 10.13 10.13 700
Oct 21, 2024 9.75 9.90 9.68 9.90 9.90 4,100
Oct 18, 2024 9.60 10.08 9.60 10.08 10.08 300
Oct 17, 2024 9.50 9.50 9.50 9.50 9.50 -
Oct 16, 2024 9.50 9.50 9.50 9.50 9.50 400
Oct 15, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 14, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 11, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 10, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 9, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 8, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 7, 2024 9.60 9.60 9.60 9.60 9.60 -
Oct 4, 2024 9.90 10.00 9.60 9.60 9.60 1,100
Oct 3, 2024 9.40 9.47 9.28 9.46 9.46 3,800
Oct 2, 2024 9.63 9.63 9.63 9.63 9.63 300
Oct 1, 2024 9.14 9.14 9.14 9.14 9.14 -
Sep 30, 2024 9.14 9.14 9.14 9.14 9.14 -
Sep 27, 2024 9.14 9.14 9.14 9.14 9.14 -
Sep 26, 2024 9.14 9.14 9.14 9.14 9.14 -
Sep 25, 2024 9.14 9.14 9.14 9.14 9.14 -
Sep 24, 2024 9.16 9.16 9.14 9.14 9.14 400
Sep 23, 2024 8.72 8.72 8.72 8.72 8.72 -
Sep 20, 2024 8.72 8.72 8.72 8.72 8.72 -
Sep 19, 2024 8.72 8.72 8.72 8.72 8.72 -
Sep 18, 2024 8.72 8.72 8.72 8.72 8.72 1,200
Sep 17, 2024 8.78 8.78 8.78 8.78 8.78 -
Sep 16, 2024 8.78 8.78 8.78 8.78 8.78 -
Sep 13, 2024 8.78 8.78 8.78 8.78 8.78 -
Sep 12, 2024 0.35 Dividend
Sep 12, 2024 8.78 8.78 8.78 8.78 8.78 -
Sep 11, 2024 8.70 8.78 8.70 8.78 8.43 900
Sep 10, 2024 8.85 8.85 8.85 8.85 8.49 -
Sep 9, 2024 8.85 8.85 8.85 8.85 8.49 -
Sep 6, 2024 8.85 8.85 8.85 8.85 8.49 -
Sep 5, 2024 8.85 8.85 8.85 8.85 8.49 -
Sep 4, 2024 8.85 8.85 8.85 8.85 8.49 400
Sep 3, 2024 8.02 8.02 8.02 8.02 7.70 -
Aug 30, 2024 8.02 8.02 8.02 8.02 7.70 -
Aug 29, 2024 7.59 8.02 7.59 8.02 7.70 300
Aug 28, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 27, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 26, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 23, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 22, 2024 7.93 7.93 7.93 7.93 7.61 500
Aug 21, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 20, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 19, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 16, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 15, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 14, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 13, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 12, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 9, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 8, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 7, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 6, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 5, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 2, 2024 7.93 7.93 7.93 7.93 7.61 -
Aug 1, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 31, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 30, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 29, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 26, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 25, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 24, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 23, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 22, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 19, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 18, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 17, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 16, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 15, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 12, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 11, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 10, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 9, 2024 7.93 7.93 7.93 7.93 7.61 -
Jul 8, 2024 7.93 7.93 7.93 7.93 7.61 200
Jul 5, 2024 8.35 8.35 8.35 8.35 8.01 400
Jul 3, 2024 8.35 8.35 8.35 8.35 8.01 -
Jul 2, 2024 8.35 8.35 8.35 8.35 8.01 400
Jul 1, 2024 8.24 8.24 8.24 8.24 7.91 -
Jun 28, 2024 8.24 8.24 8.24 8.24 7.91 -
Jun 27, 2024 8.24 8.24 8.24 8.24 7.91 -
Jun 26, 2024 8.24 8.24 8.24 8.24 7.91 300
Jun 25, 2024 8.30 8.30 8.30 8.30 7.97 400
Jun 24, 2024 8.15 8.15 8.15 8.15 7.82 -
Jun 21, 2024 8.15 8.15 8.15 8.15 7.82 -
Jun 20, 2024 8.15 8.15 8.15 8.15 7.82 -
Jun 18, 2024 8.15 8.15 8.15 8.15 7.82 -
Jun 17, 2024 8.15 8.15 8.15 8.15 7.82 -
Jun 14, 2024 8.15 8.15 8.15 8.15 7.82 -
Jun 13, 2024 8.15 8.15 8.15 8.15 7.82 600
Jun 12, 2024 8.01 8.01 8.01 8.01 7.69 -
Jun 11, 2024 8.01 8.01 8.01 8.01 7.69 -
Jun 10, 2024 8.01 8.01 8.01 8.01 7.69 -
Jun 7, 2024 8.12 8.12 8.01 8.01 7.69 400
Jun 6, 2024 0.63 Dividend
Jun 6, 2024 7.94 7.94 7.94 7.94 7.62 100
Jun 5, 2024 8.90 8.90 8.90 8.90 7.94 500
Jun 4, 2024 8.91 8.91 8.91 8.91 7.95 1,100
Jun 3, 2024 9.05 9.05 9.05 9.05 8.07 -
May 31, 2024 9.05 9.05 9.05 9.05 8.07 -
May 30, 2024 9.05 9.05 9.05 9.05 8.07 -
May 29, 2024 9.05 9.05 9.05 9.05 8.07 -
May 28, 2024 9.05 9.05 9.05 9.05 8.07 -
May 24, 2024 9.05 9.05 9.05 9.05 8.07 -
May 23, 2024 9.05 9.05 9.05 9.05 8.07 -
May 22, 2024 9.05 9.05 9.05 9.05 8.07 300
May 21, 2024 8.78 8.78 8.78 8.78 7.83 500
May 20, 2024 8.80 8.80 8.80 8.80 7.85 -
May 17, 2024 8.80 8.80 8.80 8.80 7.85 -
May 16, 2024 8.80 8.80 8.80 8.80 7.85 400
May 15, 2024 8.54 8.54 8.54 8.54 7.62 -
May 14, 2024 8.54 8.54 8.54 8.54 7.62 -
May 13, 2024 8.54 8.54 8.54 8.54 7.62 -
May 10, 2024 8.54 8.54 8.54 8.54 7.62 -
May 9, 2024 8.54 8.54 8.54 8.54 7.62 -
May 8, 2024 8.54 8.54 8.54 8.54 7.62 -
May 7, 2024 8.54 8.54 8.54 8.54 7.62 -
May 6, 2024 8.54 8.54 8.54 8.54 7.62 -
May 3, 2024 8.54 8.54 8.54 8.54 7.62 -
May 2, 2024 8.64 8.67 8.54 8.54 7.62 400
May 1, 2024 8.32 8.36 8.30 8.36 7.46 2,600
Apr 30, 2024 8.31 8.35 8.31 8.32 7.42 2,500
Apr 29, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 26, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 25, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 24, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 23, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 22, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 19, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 18, 2024 7.60 7.60 7.60 7.60 6.78 -
Apr 17, 2024 7.61 7.61 7.60 7.60 6.78 900
Apr 16, 2024 7.58 7.58 7.58 7.58 6.76 -
Apr 15, 2024 7.58 7.58 7.58 7.58 6.76 -
Apr 12, 2024 7.58 7.58 7.58 7.58 6.76 -
Apr 11, 2024 7.58 7.58 7.58 7.58 6.76 -
Apr 10, 2024 7.58 7.58 7.58 7.58 6.76 -
Apr 9, 2024 7.60 7.60 7.58 7.58 6.76 400
Apr 8, 2024 7.48 7.48 7.48 7.48 6.67 700
Apr 5, 2024 7.47 7.47 7.47 7.47 6.66 -
Apr 4, 2024 7.46 7.48 7.32 7.47 6.66 3,600
Apr 3, 2024 7.23 7.28 7.23 7.26 6.48 3,600
Apr 2, 2024 6.80 6.80 6.80 6.80 6.06 -
Apr 1, 2024 6.94 6.96 6.80 6.80 6.06 5,400
Mar 28, 2024 6.69 6.76 6.69 6.76 6.03 6,000
Mar 27, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 26, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 25, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 22, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 21, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 20, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 19, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 18, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 15, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 14, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 13, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 12, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 11, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 8, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 7, 2024 6.15 6.15 6.15 6.15 5.48 -
Mar 6, 2024 6.15 6.15 6.15 6.15 5.48 800
Mar 5, 2024 6.28 6.28 6.28 6.28 5.60 -
Mar 4, 2024 6.28 6.28 6.28 6.28 5.60 -
Mar 1, 2024 6.28 6.28 6.28 6.28 5.60 -
Feb 29, 2024 6.28 6.28 6.28 6.28 5.60 -
Feb 28, 2024 6.28 6.28 6.28 6.28 5.60 -
Feb 27, 2024 6.28 6.28 6.28 6.28 5.60 -
Feb 26, 2024 6.28 6.28 6.28 6.28 5.60 -
Feb 23, 2024 6.28 6.28 6.28 6.28 5.60 1,600
Feb 22, 2024 6.26 6.28 6.25 6.28 5.60 1,900
Feb 21, 2024 5.70 5.70 5.70 5.70 5.08 -
Feb 20, 2024 5.70 5.70 5.70 5.70 5.08 -
Feb 16, 2024 5.70 5.70 5.70 5.70 5.08 -
Feb 15, 2024 5.70 5.70 5.70 5.70 5.08 500
Feb 14, 2024 6.14 6.14 6.14 6.14 5.48 -
Feb 13, 2024 6.11 6.14 5.93 6.14 5.48 3,300
Feb 12, 2024 6.01 6.05 5.94 6.05 5.40 3,700
Feb 9, 2024 5.84 5.84 5.84 5.84 5.21 -
Feb 8, 2024 5.84 5.84 5.84 5.84 5.21 -
Feb 7, 2024 5.84 5.84 5.84 5.84 5.21 -
Feb 6, 2024 5.92 5.92 5.84 5.84 5.21 900
Feb 5, 2024 5.89 5.95 5.87 5.95 5.31 3,100
Feb 2, 2024 5.90 5.92 5.90 5.92 5.28 1,400
Feb 1, 2024 5.94 5.95 5.90 5.90 5.26 69,600
Jan 31, 2024 5.93 6.08 5.91 5.91 5.27 110,500
Jan 30, 2024 6.04 6.06 6.04 6.06 5.40 500
Jan 29, 2024 6.14 6.33 6.14 6.33 5.64 1,000
Jan 26, 2024 6.03 6.03 6.03 6.03 5.38 100
Jan 25, 2024 6.05 6.05 6.03 6.03 5.38 1,200
Jan 24, 2024 5.97 5.97 5.97 5.97 5.33 900
Jan 23, 2024 5.96 5.97 5.96 5.97 5.33 400
Jan 22, 2024 5.84 5.85 5.84 5.85 5.22 1,600
Jan 19, 2024 5.94 5.96 5.94 5.96 5.31 900
Jan 18, 2024 5.98 5.98 5.95 5.95 5.30 300
Jan 17, 2024 5.89 5.89 5.81 5.81 5.18 1,100
Jan 16, 2024 5.98 5.98 5.98 5.98 5.33 700
Jan 12, 2024 5.95 5.98 5.95 5.95 5.30 1,100
Jan 11, 2024 5.89 5.98 5.89 5.89 5.25 5,600

Related Tickers

RY2.F Dah Sing Banking Group Limited
0.9700
-1.52%
 
DHSBF Dah Sing Banking Group Limited
0.9445
0.00%
 
RY2.SG Dah Sing Banking Group Ltd
0.9600
-2.04%
 
2356.HK Dah Sing Banking Group Limited
7.830
-1.88%