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
2023-12-29 15.92 16.12 15.86 16.00 0.1M
2023-12-28 15.56 16.02 15.56 16.00 0.2M
2023-12-27 15.34 15.52 15.24 15.44 0.2M
2023-12-22 15.36 15.46 15.18 15.28 0.2M
2023-12-21 15.16 15.36 15.06 15.36 0.1M
2023-12-20 15.22 15.28 15.12 15.12 0.1M
2023-12-19 15.40 15.40 15.02 15.12 0.7M
2023-12-18 15.30 15.40 15.20 15.30 0.1M
2023-12-15 15.30 15.56 15.22 15.32 0.7M
2023-12-14 15.26 15.40 15.24 15.26 0.3M
2023-12-13 15.52 15.52 15.24 15.24 0.0M
2023-12-12 15.50 15.56 15.40 15.52 0.1M
2023-12-11 15.50 15.50 15.20 15.38 0.1M
2023-12-08 15.70 15.98 15.66 15.66 0.1M
2023-12-07 15.98 15.98 15.50 15.62 0.1M
2023-12-06 15.96 16.16 15.90 16.08 0.1M
2023-12-05 16.42 16.42 15.82 15.98 0.1M
2023-12-04 16.20 16.30 16.02 16.02 0.1M
2023-12-01 16.24 16.24 16.04 16.04 0.2M
2023-11-30 16.26 16.26 16.04 16.10 0.3M
2023-11-29 16.46 16.46 16.04 16.20 0.2M
2023-11-28 16.64 16.78 16.42 16.44 0.2M
2023-11-27 16.78 16.84 16.44 16.56 0.2M
2023-11-24 16.64 16.70 16.54 16.62 0.1M
2023-11-23 16.66 16.80 16.54 16.80 0.1M
2023-11-22 16.96 16.96 16.66 16.66 0.0M
2023-11-21 17.02 17.04 16.78 16.92 0.0M
2023-11-20 16.78 16.92 16.64 16.88 0.1M
2023-11-17 16.94 16.94 16.54 16.60 0.1M
2023-11-16 16.88 16.96 16.04 16.82 0.1M
2023-11-15 16.92 17.38 16.92 17.04 0.1M
2023-11-14 16.86 17.00 16.78 16.80 0.0M
2023-11-13 17.08 17.08 16.60 16.78 0.2M
2023-11-10 16.98 16.98 16.76 16.98 0.1M
2023-11-09 17.42 17.42 16.66 17.00 0.1M
2023-11-08 17.48 17.48 17.12 17.38 0.2M
2023-11-07 17.98 17.98 17.48 17.48 0.1M
2023-11-06 17.68 17.92 17.68 17.82 0.1M
2023-11-03 17.64 18.00 17.64 17.84 0.3M
2023-11-02 17.56 17.76 17.56 17.60 0.0M
2023-11-01 17.68 18.00 17.50 17.54 0.0M
2023-10-31 17.76 17.76 17.42 17.68 0.1M
2023-10-30 17.72 17.72 17.54 17.56 0.0M
2023-10-27 17.50 17.80 17.42 17.78 0.0M
2023-10-26 17.18 17.50 17.10 17.50 0.1M
2023-10-25 17.54 17.66 17.26 17.28 0.1M
2023-10-24 17.30 17.50 17.20 17.38 0.1M
2023-10-20 17.78 17.78 17.18 17.60 0.1M
2023-10-19 17.68 17.80 17.54 17.58 0.1M
2023-10-18 18.08 18.28 17.80 17.98 0.1M
2023-10-17 17.96 18.12 17.84 18.08 0.0M
2023-10-16 17.74 18.10 17.66 17.80 0.1M
2023-10-13 18.20 18.20 17.68 17.74 0.1M
2023-10-12 18.18 18.34 18.04 18.20 0.2M
2023-10-11 17.72 18.16 17.72 17.92 0.3M
2023-10-10 17.50 17.84 17.38 17.54 0.2M
2023-10-09 17.28 17.46 17.14 17.46 0.2M
2023-10-06 16.98 17.40 16.98 17.30 0.0M
2023-10-05 16.64 17.04 16.52 17.04 0.1M
2023-10-04 16.62 16.62 16.38 16.38 0.0M
2023-10-03 16.64 16.64 16.42 16.62 0.1M
2023-09-29 16.74 16.84 16.56 16.56 0.1M
2023-09-28 16.36 16.72 16.34 16.72 0.1M
2023-09-27 16.40 16.50 16.30 16.34 0.1M
2023-09-26 16.96 16.96 16.38 16.38 0.1M
2023-09-25 16.90 16.98 16.70 16.74 0.1M
2023-09-22 16.60 17.04 16.60 16.94 0.0M
2023-09-21 16.88 16.96 16.72 16.84 0.1M
2023-09-20 16.98 17.04 16.88 16.88 0.1M
2023-09-19 16.90 17.06 16.80 16.98 0.1M
2023-09-18 16.96 16.98 16.80 16.80 0.2M
2023-09-15 17.02 17.14 16.80 17.14 0.2M
2023-09-14 16.80 17.04 16.80 17.02 0.1M
2023-09-13 16.86 16.94 16.74 16.80 0.0M
2023-09-12 16.92 16.92 16.70 16.84 0.0M
2023-09-11 17.10 17.10 16.76 16.92 0.1M
2023-09-07 17.18 17.18 16.20 17.00 0.2M
2023-09-06 17.44 17.58 17.30 17.54 0.2M
2023-09-05 17.78 17.78 17.34 17.44 0.1M
2023-09-04 17.50 17.62 17.34 17.56 0.5M
2023-08-31 17.94 17.94 17.24 17.24 0.2M
2023-08-30 17.98 18.00 17.78 17.88 0.1M
2023-08-29 17.58 17.86 17.48 17.82 0.1M
2023-08-28 17.80 18.00 17.42 17.42 0.1M
2023-08-25 17.62 17.80 17.38 17.48 0.3M
2023-08-24 17.66 17.72 17.48 17.60 0.1M
2023-08-23 17.12 17.40 16.96 17.38 0.3M
2023-08-22 17.12 17.22 16.92 17.10 0.5M
2023-08-21 17.40 17.40 16.92 16.92 0.2M
2023-08-18 17.86 17.86 17.52 17.58 0.1M
2023-08-17 17.74 17.74 17.28 17.58 0.1M
2023-08-16 18.00 18.08 17.62 17.72 0.2M
2023-08-15 18.00 18.14 17.96 17.96 0.1M
2023-08-14 18.42 18.42 18.02 18.24 0.1M
2023-08-11 18.78 18.78 18.46 18.64 0.0M
2023-08-10 18.62 18.70 18.44 18.70 0.1M
2023-08-09 18.54 18.90 18.54 18.66 0.0M
2023-08-08 18.80 18.90 18.46 18.78 0.1M
2023-08-07 18.90 18.92 18.42 18.86 0.0M
2023-08-04 18.84 19.00 18.80 18.86 0.1M
2023-08-03 18.70 18.92 18.68 18.90 0.1M
2023-08-02 19.14 19.14 18.64 18.70 0.1M
2023-08-01 19.38 19.38 18.88 19.16 0.2M
2023-07-31 19.20 19.40 19.10 19.24 0.2M
2023-07-28 18.94 19.08 18.88 18.92 0.1M
2023-07-27 18.90 19.22 18.90 19.06 0.3M
2023-07-26 18.72 18.96 18.60 18.90 0.1M
2023-07-25 18.66 18.98 18.66 18.78 0.1M
2023-07-24 18.50 18.76 18.42 18.54 0.1M
2023-07-21 18.68 18.86 18.50 18.70 0.1M
2023-07-20 18.80 18.82 18.62 18.68 0.1M
2023-07-19 19.00 19.00 18.48 18.70 0.2M
2023-07-18 19.08 19.14 18.90 19.14 0.1M
2023-07-14 19.14 19.32 19.08 19.26 0.1M
2023-07-13 19.02 19.30 19.02 19.24 0.1M
2023-07-12 19.18 19.24 19.00 19.02 0.1M
2023-07-11 18.96 19.28 18.80 19.18 0.1M
2023-07-10 19.48 19.48 18.90 18.96 0.2M
2023-07-07 19.02 19.08 18.84 19.06 0.1M
2023-07-06 19.26 19.26 18.92 19.02 0.1M
2023-07-05 19.52 19.60 19.22 19.26 0.1M
2023-07-04 19.54 19.68 19.54 19.54 0.0M
2023-07-03 19.70 19.70 19.38 19.56 0.0M
2023-06-30 19.20 19.60 19.14 19.58 0.2M
2023-06-29 19.04 19.12 18.84 18.96 0.2M
2023-06-28 18.80 19.16 18.80 19.12 0.1M
2023-06-27 18.94 18.94 18.78 18.80 0.1M
2023-06-26 19.00 19.00 18.54 18.64 0.1M
2023-06-23 18.96 18.96 18.06 18.54 0.3M
2023-06-21 19.24 19.38 19.00 19.14 0.1M
2023-06-20 19.38 19.46 19.18 19.22 0.2M
2023-06-19 19.66 19.66 19.38 19.38 0.2M
2023-06-16 19.68 20.20 19.68 19.90 1.8M
2023-06-15 19.74 19.84 19.36 19.68 0.2M
2023-06-14 20.20 20.20 19.74 19.80 0.1M
2023-06-13 19.94 20.10 19.84 20.10 0.1M
2023-06-12 19.88 19.90 19.76 19.80 0.1M
2023-06-09 19.40 19.86 19.40 19.78 0.1M
2023-06-08 19.74 19.74 19.42 19.64 0.1M
2023-06-07 19.62 19.84 19.40 19.54 0.6M
2023-06-06 20.05 20.45 19.96 19.98 0.4M
2023-06-05 20.15 20.60 20.05 20.15 0.4M
2023-06-02 19.76 20.35 19.76 20.30 0.1M
2023-06-01 19.86 19.86 19.54 19.76 0.3M
2023-05-31 19.66 19.76 19.40 19.60 1.1M
2023-05-30 19.70 19.98 19.48 19.86 0.2M
2023-05-29 20.15 20.20 19.76 19.96 0.1M
2023-05-25 20.55 20.55 19.82 19.94 0.3M
2023-05-24 21.05 21.05 20.55 20.60 0.2M
2023-05-23 21.00 21.00 20.80 21.00 0.1M
2023-05-22 20.75 21.15 20.55 20.90 0.2M
2023-05-19 20.80 20.95 20.55 20.55 0.1M
2023-05-18 21.00 21.00 20.55 20.75 0.1M
2023-05-17 21.20 21.30 20.70 20.85 0.1M
2023-05-16 21.30 21.30 21.00 21.10 0.1M
2023-05-15 21.05 21.25 20.65 21.10 0.1M
2023-05-12 21.00 21.50 20.90 21.00 0.2M
2023-05-11 21.15 21.55 20.75 21.20 0.1M
2023-05-10 21.30 21.50 21.15 21.15 0.2M
2023-05-09 21.50 21.90 21.35 21.60 0.4M
2023-05-08 20.80 21.50 20.65 21.30 0.2M
2023-05-05 20.65 20.80 20.50 20.60 0.3M
2023-05-04 20.40 20.60 20.25 20.55 0.3M
2023-05-03 20.45 20.45 19.98 20.35 0.2M
2023-05-02 20.20 20.45 19.98 20.45 0.2M
2023-04-28 20.10 20.35 20.00 20.05 0.2M
2023-04-27 20.10 20.15 20.00 20.00 0.1M
2023-04-26 20.00 20.10 19.98 20.00 0.1M
2023-04-25 20.00 20.15 19.90 20.15 0.2M
2023-04-24 20.30 20.30 19.90 20.10 0.3M
2023-04-21 20.00 20.30 20.00 20.00 0.2M
2023-04-20 20.15 20.40 20.05 20.05 0.1M
2023-04-19 20.20 20.30 19.66 20.20 0.3M
2023-04-18 20.45 20.50 20.30 20.30 0.1M
2023-04-17 20.30 20.50 20.25 20.40 0.2M
2023-04-14 20.25 20.50 20.20 20.20 0.1M
2023-04-13 20.65 20.65 20.25 20.30 0.0M
2023-04-12 20.25 20.70 20.25 20.65 0.1M
2023-04-11 20.10 20.70 20.10 20.40 0.2M
2023-04-06 19.98 20.20 19.98 20.10 0.1M
2023-04-04 20.05 20.15 19.98 20.05 0.1M
2023-04-03 20.45 20.45 19.98 20.15 0.1M
2023-03-31 20.40 20.70 19.90 20.15 0.3M
2023-03-30 19.84 20.30 19.66 20.30 0.2M
2023-03-29 19.90 19.90 19.42 19.76 0.1M
2023-03-28 19.44 19.80 19.26 19.80 0.2M
2023-03-27 19.56 19.56 19.24 19.26 0.2M
2023-03-24 19.68 19.68 19.42 19.46 0.2M
2023-03-23 19.50 19.80 19.38 19.80 0.3M
2023-03-22 19.60 20.10 19.52 19.60 0.6M
2023-03-21 20.15 20.15 19.60 19.60 0.4M
2023-03-20 21.00 21.00 20.05 20.15 0.2M
2023-03-17 21.00 21.10 20.15 21.10 0.3M
2023-03-16 20.40 20.40 20.15 20.25 0.1M
2023-03-15 20.50 20.90 20.45 20.50 0.2M
2023-03-14 21.00 21.10 20.60 20.60 0.2M
2023-03-13 21.05 21.60 20.55 21.45 0.2M
2023-03-10 21.25 21.25 20.80 21.05 0.2M
2023-03-09 21.70 21.70 21.35 21.50 0.2M
2023-03-08 21.75 21.80 21.45 21.60 0.1M
2023-03-07 21.75 22.15 21.70 21.80 0.2M
2023-03-06 21.60 21.70 21.55 21.70 0.4M
2023-03-03 21.60 21.75 21.45 21.70 0.2M
2023-03-02 21.50 21.60 21.35 21.60 0.1M
2023-03-01 21.35 21.75 21.15 21.75 0.2M
2023-02-28 21.50 21.75 21.20 21.20 0.4M
2023-02-27 22.20 22.20 21.70 21.85 0.3M
2023-02-24 22.05 22.25 21.65 22.00 0.3M
2023-02-23 22.10 22.55 22.10 22.50 1.6M
2023-02-22 22.30 22.40 22.10 22.25 0.2M
2023-02-21 22.20 22.30 21.85 22.30 0.1M
2023-02-20 21.90 22.30 21.90 22.30 0.1M
2023-02-17 21.25 22.15 21.25 21.95 0.2M
2023-02-16 21.85 22.00 21.60 21.70 0.1M
2023-02-15 21.90 21.90 21.60 21.85 0.1M
2023-02-14 22.35 22.35 21.65 22.00 0.1M
2023-02-13 21.70 22.35 21.20 22.15 0.4M
2023-02-10 21.85 22.05 21.75 21.80 0.1M
2023-02-09 21.90 22.00 21.60 21.80 0.2M
2023-02-08 21.25 22.60 20.95 22.00 1.3M
2023-02-07 20.90 20.95 20.60 20.80 0.1M
2023-02-06 20.55 20.95 20.55 20.70 0.1M
2023-02-03 20.50 20.95 20.50 20.70 0.1M
2023-02-02 20.90 21.30 20.90 21.00 0.0M
2023-02-01 20.90 21.00 20.55 20.95 0.0M
2023-01-31 21.30 21.30 20.65 20.75 0.2M
2023-01-30 21.35 21.70 20.95 21.20 0.2M
2023-01-27 21.20 21.60 21.20 21.40 0.2M
2023-01-26 21.15 21.35 21.00 21.30 0.2M
2023-01-20 20.55 21.10 20.45 21.00 0.4M
2023-01-19 20.10 20.65 20.00 20.35 0.2M
2023-01-18 20.05 20.35 20.05 20.30 0.0M
2023-01-17 20.60 20.60 20.30 20.30 0.2M
2023-01-16 20.80 20.90 20.50 20.70 0.1M
2023-01-13 20.20 20.80 20.20 20.70 0.2M
2023-01-12 19.80 20.25 19.80 19.90 0.1M
2023-01-11 20.15 20.20 19.84 20.10 0.1M
2023-01-10 19.96 19.96 19.70 19.82 0.1M
2023-01-09 19.74 20.25 19.74 20.15 0.1M
2023-01-06 19.34 20.00 19.34 19.74 0.3M
2023-01-05 19.34 19.50 19.24 19.24 0.2M
2023-01-04 19.00 19.32 18.90 19.30 0.2M
2023-01-03 18.30 19.06 18.08 18.96 0.3M