Dah Sing Financial Holdings Ltd (0440)

0440
🏛️ 香港 →
34.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 23.50 23.65 23.40 23.60 0.0M
2021-12-30 23.55 23.55 23.25 23.25 0.0M
2021-12-29 23.55 23.55 23.40 23.40 0.0M
2021-12-28 23.50 23.55 23.45 23.55 0.0M
2021-12-24 23.30 23.30 22.95 23.20 0.0M
2021-12-23 23.20 23.20 22.95 22.95 0.0M
2021-12-22 22.90 23.00 22.70 22.95 0.0M
2021-12-21 22.70 22.95 22.65 22.80 0.1M
2021-12-20 23.10 23.10 22.75 22.75 0.1M
2021-12-17 23.30 23.50 23.00 23.00 0.2M
2021-12-16 23.65 23.70 23.20 23.25 0.2M
2021-12-15 23.80 23.80 23.30 23.40 0.1M
2021-12-14 23.70 23.70 23.45 23.50 0.1M
2021-12-13 24.45 24.45 23.80 23.85 0.1M
2021-12-10 24.20 24.35 23.90 23.90 0.1M
2021-12-09 23.35 24.70 23.35 24.65 0.3M
2021-12-08 23.25 23.60 23.20 23.35 0.4M
2021-12-07 23.45 23.60 23.35 23.40 0.2M
2021-12-06 23.50 23.80 23.45 23.45 0.1M
2021-12-03 23.60 23.85 23.30 23.65 0.1M
2021-12-02 23.25 23.65 23.15 23.40 0.1M
2021-12-01 23.15 23.60 23.15 23.50 0.1M
2021-11-30 23.80 23.90 23.05 23.15 0.6M
2021-11-29 23.85 24.00 23.65 24.00 0.1M
2021-11-26 24.40 24.40 24.00 24.00 0.2M
2021-11-25 24.60 24.70 24.25 24.55 0.0M
2021-11-24 25.10 25.20 24.60 24.60 0.1M
2021-11-23 24.70 25.30 24.55 25.10 0.2M
2021-11-22 24.50 24.75 24.15 24.60 0.1M
2021-11-19 24.50 24.75 24.40 24.50 0.1M
2021-11-18 24.65 24.85 24.60 24.75 0.1M
2021-11-17 24.85 24.95 24.75 24.75 0.1M
2021-11-16 24.90 25.20 24.90 24.95 0.1M
2021-11-15 25.25 25.25 24.80 24.95 0.1M
2021-11-12 25.20 25.30 25.10 25.15 0.1M
2021-11-11 25.00 25.35 25.00 25.20 0.2M
2021-11-10 25.30 25.60 25.10 25.20 0.3M
2021-11-09 25.50 25.60 25.10 25.15 0.2M
2021-11-08 26.05 26.05 25.25 25.45 0.5M
2021-11-05 25.20 27.75 25.15 26.05 2.4M
2021-11-04 24.35 25.15 24.15 25.15 1.0M
2021-11-03 24.40 24.60 24.30 24.35 0.2M
2021-11-02 24.70 24.80 24.35 24.70 0.1M
2021-11-01 24.30 24.50 24.25 24.35 0.2M
2021-10-29 24.00 24.50 23.95 24.25 0.2M
2021-10-28 24.40 24.40 24.05 24.20 0.2M
2021-10-27 24.40 24.45 24.15 24.40 0.2M
2021-10-26 24.95 24.95 24.40 24.40 0.1M
2021-10-25 25.00 25.00 24.60 24.60 0.1M
2021-10-22 24.95 25.00 24.75 24.80 0.1M
2021-10-21 24.40 25.15 24.40 24.85 0.1M
2021-10-20 24.65 24.70 24.45 24.45 0.1M
2021-10-19 24.80 24.80 24.55 24.65 0.0M
2021-10-18 24.50 24.70 24.45 24.60 0.1M
2021-10-15 24.40 24.75 24.40 24.45 0.3M
2021-10-12 24.40 24.80 24.30 24.70 0.1M
2021-10-11 24.65 24.80 24.45 24.50 0.1M
2021-10-08 24.90 24.90 24.45 24.45 0.1M
2021-10-07 23.90 24.90 23.90 24.90 0.3M
2021-10-06 23.95 24.25 23.35 24.00 0.2M
2021-10-05 23.25 23.70 22.90 23.45 0.1M
2021-10-04 23.25 23.55 23.15 23.45 0.1M
2021-09-30 23.35 23.55 23.20 23.25 0.1M
2021-09-29 23.25 23.50 23.00 23.35 0.1M
2021-09-28 23.35 23.55 23.30 23.45 0.1M
2021-09-27 23.05 23.40 23.00 23.15 0.1M
2021-09-24 23.50 23.60 23.20 23.45 0.1M
2021-09-23 23.20 23.80 23.10 23.65 0.1M
2021-09-21 23.05 23.25 22.85 23.05 0.3M
2021-09-20 23.50 23.75 23.15 23.40 0.2M
2021-09-17 24.15 24.40 23.85 24.10 0.2M
2021-09-16 24.85 24.85 23.80 24.15 0.1M
2021-09-15 25.00 25.00 24.55 24.55 0.1M
2021-09-14 25.05 25.50 25.05 25.05 0.3M
2021-09-13 25.10 25.15 24.75 24.90 0.3M
2021-09-10 24.60 25.05 24.40 24.85 0.2M
2021-09-09 24.65 24.65 24.20 24.20 0.2M
2021-09-08 25.25 25.25 24.90 24.90 0.1M
2021-09-07 25.35 25.35 24.85 25.25 0.1M
2021-09-06 25.10 25.40 25.00 25.35 0.2M
2021-09-03 25.15 25.35 24.85 25.00 0.2M
2021-09-02 25.00 25.55 24.70 24.95 0.2M
2021-09-01 24.65 25.05 24.15 25.00 0.2M
2021-08-31 24.05 24.30 23.80 24.20 0.1M
2021-08-30 24.40 24.40 23.90 24.00 0.2M
2021-08-27 24.30 24.75 24.30 24.50 0.1M
2021-08-26 24.00 24.60 24.00 24.45 0.2M
2021-08-25 24.10 24.40 23.85 24.15 0.2M
2021-08-24 23.70 23.90 23.40 23.85 0.2M
2021-08-23 23.75 24.00 23.50 23.50 0.2M
2021-08-20 23.85 23.95 23.65 23.85 0.2M
2021-08-19 24.15 24.15 23.80 23.95 0.1M
2021-08-18 23.75 24.25 23.65 24.15 0.1M
2021-08-17 24.30 24.30 23.75 23.90 0.1M
2021-08-16 24.00 24.45 24.00 24.45 0.0M
2021-08-13 24.25 24.25 23.85 24.05 0.2M
2021-08-12 24.90 25.00 24.45 24.45 0.1M
2021-08-11 24.15 24.90 24.15 24.65 0.2M
2021-08-10 24.15 24.35 24.15 24.30 0.1M
2021-08-09 23.90 24.40 23.90 24.20 0.2M
2021-08-06 23.85 24.15 23.80 23.95 0.1M
2021-08-05 24.80 24.80 23.90 23.95 0.2M
2021-08-04 24.55 24.55 24.30 24.40 0.3M
2021-08-03 25.00 25.00 24.25 24.60 0.1M
2021-08-02 24.15 24.80 24.05 24.75 0.3M
2021-07-30 23.85 24.50 23.85 24.50 0.3M
2021-07-29 24.10 24.40 23.80 24.00 0.5M
2021-07-28 23.55 24.00 23.35 23.80 0.8M
2021-07-27 24.00 24.70 23.45 23.65 0.7M
2021-07-26 24.55 24.80 24.05 24.10 0.5M
2021-07-23 24.80 25.00 24.70 24.75 0.1M
2021-07-22 24.80 25.15 24.80 24.90 0.1M
2021-07-21 24.70 25.05 24.70 24.80 0.2M
2021-07-20 24.55 24.80 24.50 24.70 0.3M
2021-07-19 25.05 25.05 24.80 24.85 0.2M
2021-07-16 25.25 25.40 25.15 25.15 0.1M
2021-07-15 25.10 25.75 25.10 25.40 0.2M
2021-07-14 25.85 25.85 25.20 25.25 0.2M
2021-07-13 25.30 26.15 25.30 26.00 0.3M
2021-07-12 25.25 25.50 25.25 25.40 0.1M
2021-07-09 25.20 25.40 25.00 25.10 0.3M
2021-07-08 26.25 26.25 25.30 25.35 0.4M
2021-07-07 25.75 25.90 25.70 25.90 0.1M
2021-07-06 26.25 26.25 26.00 26.00 0.2M
2021-07-05 26.35 26.75 26.10 26.35 0.3M
2021-07-02 26.60 26.90 26.35 26.35 0.3M
2021-06-30 27.15 27.15 26.55 26.55 0.6M
2021-06-29 27.40 27.60 26.80 27.00 0.5M
2021-06-28 28.00 28.00 27.15 27.25 0.3M
2021-06-25 27.55 28.20 27.55 27.75 0.2M
2021-06-24 27.85 28.00 27.50 27.65 0.4M
2021-06-23 28.35 28.35 27.80 28.00 0.4M
2021-06-22 27.60 28.95 27.60 28.45 1.1M
2021-06-21 28.20 28.65 27.00 27.30 1.6M
2021-06-18 25.00 33.50 24.50 29.05 8.5M
2021-06-17 25.05 25.05 24.35 24.60 0.6M
2021-06-16 24.15 25.25 24.10 25.05 1.3M
2021-06-15 25.35 25.40 24.05 24.15 1.0M
2021-06-11 25.50 25.60 25.20 25.25 0.3M
2021-06-10 25.65 25.85 25.50 25.50 0.2M
2021-06-09 25.50 25.75 25.40 25.70 0.3M
2021-06-08 25.65 25.70 25.50 25.50 0.3M
2021-06-07 26.20 26.20 25.80 25.80 0.2M
2021-06-04 27.10 27.10 26.75 26.85 0.4M
2021-06-03 27.20 27.70 27.10 27.10 0.2M
2021-06-02 27.50 27.50 27.15 27.20 0.1M
2021-06-01 27.50 27.50 27.15 27.25 0.2M
2021-05-31 27.55 27.80 27.40 27.65 0.1M
2021-05-28 27.25 27.65 27.20 27.60 0.3M
2021-05-27 27.10 27.55 26.95 27.25 0.5M
2021-05-26 27.80 27.80 27.10 27.10 0.3M
2021-05-25 27.50 27.70 27.20 27.60 0.3M
2021-05-24 27.30 28.00 26.90 27.55 0.7M
2021-05-21 26.45 27.30 26.30 27.15 0.7M
2021-05-20 26.15 26.75 25.75 26.45 0.9M
2021-05-18 25.50 25.85 25.45 25.65 0.2M
2021-05-17 25.85 25.85 25.15 25.20 0.2M
2021-05-14 25.40 25.65 25.35 25.45 0.2M
2021-05-13 25.75 25.75 25.40 25.40 0.1M
2021-05-12 25.80 25.95 25.55 25.65 0.4M
2021-05-11 26.35 26.35 25.50 26.00 0.2M
2021-05-10 26.05 26.50 26.05 26.35 0.2M
2021-05-07 26.55 26.75 26.00 26.05 0.3M
2021-05-06 25.15 26.40 24.80 26.35 0.6M
2021-05-05 25.50 25.50 25.00 25.20 0.1M
2021-05-04 25.10 25.25 24.80 25.15 0.1M
2021-05-03 25.10 25.15 24.70 24.85 0.1M
2021-04-30 25.60 25.60 25.15 25.15 0.2M
2021-04-29 25.45 25.80 25.40 25.65 0.2M
2021-04-28 25.20 25.45 24.90 25.15 0.2M
2021-04-27 25.70 25.70 25.30 25.45 0.1M
2021-04-26 26.00 26.00 25.30 25.40 0.2M
2021-04-23 25.60 25.85 25.25 25.50 0.4M
2021-04-22 26.25 26.25 25.70 25.85 0.1M
2021-04-21 25.90 26.00 25.70 25.85 0.2M
2021-04-20 25.95 26.40 25.95 26.15 0.3M
2021-04-19 25.60 26.00 25.60 25.95 0.1M
2021-04-16 25.85 25.85 25.60 25.60 0.3M
2021-04-15 26.20 26.20 25.75 25.85 0.1M
2021-04-14 26.20 26.20 25.90 26.00 0.2M
2021-04-13 26.25 26.30 26.00 26.20 0.1M
2021-04-12 26.40 26.40 26.00 26.30 0.4M
2021-04-09 26.45 26.45 25.80 26.35 0.3M
2021-04-08 26.05 26.50 25.80 26.30 0.2M
2021-04-07 26.55 26.80 26.15 26.45 0.1M
2021-04-01 25.85 26.50 25.55 26.50 0.8M
2021-03-31 26.60 26.60 25.55 25.60 0.4M
2021-03-30 26.60 26.65 26.30 26.45 0.3M
2021-03-29 25.95 26.40 25.35 26.40 0.4M
2021-03-26 26.10 26.30 25.65 25.90 0.2M
2021-03-25 25.15 26.50 24.55 25.90 0.7M
2021-03-24 25.55 25.60 24.80 24.95 0.4M
2021-03-23 26.05 26.05 25.50 25.70 0.4M
2021-03-22 25.90 26.30 25.80 25.90 0.3M
2021-03-19 25.75 26.40 25.75 25.90 0.8M
2021-03-18 26.50 26.50 26.00 26.10 0.5M
2021-03-17 26.70 26.70 26.00 26.25 0.4M
2021-03-16 27.20 27.25 26.55 26.90 0.3M
2021-03-15 26.85 27.25 26.85 27.20 0.2M
2021-03-12 27.40 27.40 26.75 27.00 0.3M
2021-03-11 27.00 27.50 26.70 27.25 0.5M
2021-03-10 26.95 27.25 26.05 27.25 0.6M
2021-03-09 26.80 27.20 26.30 26.80 0.5M
2021-03-08 26.10 27.20 26.10 27.05 0.8M
2021-03-05 25.55 26.30 25.50 26.10 0.5M
2021-03-04 25.90 26.15 25.65 25.85 0.2M
2021-03-03 26.25 26.40 25.90 25.90 0.3M
2021-03-02 25.50 26.65 25.50 26.25 1.0M
2021-03-01 25.10 25.45 24.80 25.45 0.4M
2021-02-26 24.35 25.50 24.00 25.10 1.0M
2021-02-25 24.00 24.60 24.00 24.55 0.7M
2021-02-24 24.15 24.50 23.70 23.95 0.6M
2021-02-23 24.10 24.25 23.90 24.15 0.2M
2021-02-22 23.85 24.15 23.80 24.05 0.4M
2021-02-19 23.60 23.65 23.30 23.60 0.2M
2021-02-18 24.35 24.35 23.65 23.65 0.3M
2021-02-17 23.90 24.25 23.35 24.20 0.4M
2021-02-16 23.00 23.70 23.00 23.65 0.5M
2021-02-11 22.70 23.00 22.70 23.00 0.0M
2021-02-10 22.85 23.15 22.65 22.85 0.2M
2021-02-09 22.80 23.00 22.55 22.85 0.1M
2021-02-08 22.05 22.95 22.00 22.95 0.4M
2021-02-05 22.00 22.25 21.90 21.95 0.1M
2021-02-04 22.25 22.25 21.95 21.95 0.1M
2021-02-03 22.70 22.70 22.10 22.25 0.1M
2021-02-02 22.50 22.75 22.15 22.40 0.3M
2021-02-01 21.90 22.30 21.85 22.15 0.1M
2021-01-29 22.30 22.50 22.00 22.00 0.2M
2021-01-28 22.65 22.65 22.05 22.10 0.3M
2021-01-27 22.85 22.85 22.25 22.75 0.2M
2021-01-26 22.80 22.90 22.50 22.65 0.2M
2021-01-25 23.00 23.15 22.80 22.95 0.2M
2021-01-22 23.50 23.50 22.70 23.00 0.6M
2021-01-21 23.80 23.80 23.50 23.65 0.3M
2021-01-20 23.95 23.95 23.40 23.65 0.3M
2021-01-19 23.65 23.95 23.60 23.75 0.4M
2021-01-18 23.30 23.80 23.25 23.80 0.3M
2021-01-15 23.65 23.95 23.45 23.50 0.6M
2021-01-14 23.00 23.50 23.00 23.50 1.4M
2021-01-13 22.55 23.10 22.45 23.00 0.6M
2021-01-12 22.10 22.50 21.85 22.45 0.6M
2021-01-11 22.00 22.20 21.75 22.05 0.6M
2021-01-08 22.40 22.55 21.95 22.00 0.7M
2021-01-07 22.35 22.60 22.10 22.40 0.7M
2021-01-06 22.35 22.35 21.75 22.05 0.3M
2021-01-05 22.25 22.40 21.90 22.30 0.3M
2021-01-04 22.35 22.35 21.65 22.15 0.1M