tiprankstipranks
Da Sen Holdings Group Ltd (HK:1580)
:1580
Hong Kong Market
1580
Da Sen Holdings Group Ltd
RESEARCH TOOLSreports
Want to see HK:1580 full AI Analyst Report?

Da Sen Holdings Group Ltd (1580) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 20, 2026
0.36
0.36
0.31
0.36
0.36
-1.39%
0
0.00
May 19, 2026
0.32
0.36
0.32
0.36
0.36
+12.50%
210,000
0.54
May 18, 2026
0.35
0.36
0.30
0.32
0.32
-14.67%
3,520,000
10.53
May 15, 2026
0.38
0.38
0.35
0.38
0.38
0.00%
0
0.00
May 14, 2026
0.39
0.39
0.35
0.38
0.38
-5.06%
510,000
1.56
May 13, 2026
0.39
0.40
0.39
0.40
0.40
+5.33%
810,000
2.57
May 12, 2026
0.37
0.38
0.37
0.38
0.38
+15.38%
690,000
2.02
May 11, 2026
0.35
0.36
0.33
0.33
0.33
-15.58%
510,000
1.51
May 08, 2026
0.39
0.39
0.39
0.39
0.39
+5.48%
90,000
0.26
May 07, 2026
0.34
0.37
0.33
0.37
0.37
-7.59%
450,000
1.30
May 06, 2026
0.38
0.40
0.38
0.40
0.40
-1.25%
610,000
1.79
May 05, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
May 04, 2026
0.40
0.40
0.34
0.40
0.40
0.00%
0
0.00
May 01, 2026
0.40
0.41
0.38
0.40
0.40
0.00%
0
0.00
Apr 30, 2026
0.40
0.41
0.38
0.40
0.40
0.00%
0
0.00
Apr 29, 2026
0.40
0.40
0.39
0.40
0.40
-1.23%
360,000
0.84
Apr 28, 2026
0.40
0.41
0.40
0.41
0.41
+3.85%
60,000
0.13
Apr 27, 2026
0.39
0.40
0.38
0.39
0.39
-6.02%
330,000
0.59
Apr 24, 2026
0.43
0.43
0.40
0.42
0.42
+2.47%
540,000
0.78
Apr 23, 2026
0.41
0.41
0.41
0.41
0.41
0.00%
600,000
0.74
Apr 22, 2026
0.38
0.41
0.38
0.41
0.41
+8.00%
150,000
0.16
Apr 21, 2026
0.41
0.41
0.33
0.38
0.38
-8.54%
450,000
0.16
Apr 20, 2026
0.36
0.42
0.36
0.41
0.41
+15.49%
150,000
0.05
Apr 17, 2026
0.35
0.35
0.35
0.36
0.36
+2.90%
150,000
0.05
Apr 16, 2026
0.35
0.38
0.32
0.35
0.35
0.00%
0
0.00
Apr 15, 2026
0.35
0.35
0.35
0.35
0.35
0.00%
30,000
0.01
Apr 14, 2026
0.35
0.36
0.35
0.35
0.35
0.00%
142,500
0.05
Apr 13, 2026
0.36
0.36
0.35
0.35
0.35
-11.54%
180,000
0.06
Apr 10, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
60,000
0.02
Apr 09, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
180,000
0.06
Apr 08, 2026
0.39
0.39
0.39
0.39
0.39
0.00%
360,000
0.12
Apr 07, 2026
0.37
0.39
0.37
0.39
0.39
0.00%
0
0.00
Apr 06, 2026
0.37
0.39
0.37
0.39
0.39
0.00%
0
0.00
Apr 03, 2026
0.37
0.39
0.37
0.39
0.39
0.00%
0
0.00
Apr 02, 2026
0.37
0.39
0.37
0.39
0.39
-2.50%
130,000
0.04
Apr 01, 2026
0.40
0.40
0.40
0.40
0.40
-1.23%
225,000
0.08
Mar 31, 2026
0.41
0.41
0.37
0.41
0.41
-1.22%
120,000
0.04
Mar 30, 2026
0.42
0.42
0.40
0.41
0.41
-2.38%
480,000
0.16
Mar 27, 2026
0.40
0.42
0.40
0.42
0.42
+7.69%
90,000
0.03
Mar 26, 2026
0.38
0.38
0.38
0.39
0.39
-2.50%
30,000
0.01
Mar 25, 2026
0.40
0.42
0.30
0.40
0.40
0.00%
0
0.00
Mar 24, 2026
0.43
0.44
0.39
0.40
0.40
-5.88%
1,650,000
0.56
Mar 23, 2026
0.43
0.43
0.43
0.43
0.43
0.00%
30,000
0.01
Mar 20, 2026
0.46
0.46
0.43
0.43
0.43
-2.30%
710,000
0.24
Mar 19, 2026
0.40
0.48
0.40
0.44
0.44
+8.75%
2,670,000
0.92
Mar 18, 2026
0.34
0.40
0.34
0.40
0.40
+19.40%
785,000
0.27
Mar 17, 2026
0.32
0.33
0.32
0.34
0.34
+6.35%
270,000
0.09
Mar 16, 2026
0.30
0.32
0.30
0.32
0.32
+5.00%
420,000
0.15
Mar 13, 2026
0.30
0.30
0.30
0.30
0.30
0.00%
420,000
0.15
Mar 12, 2026
0.31
0.31
0.30
0.30
0.30
-3.23%
240,000
0.08
Rows:
50