Dah Sing Banking Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	5.820	5.910	5.820	5.900	4.936	494,400
2024-08-06	5.900	5.960	5.800	5.850	4.894	501,600
2024-08-05	5.980	6.000	5.730	5.820	4.869	1,133,200
2024-08-02	6.100	6.100	6.010	6.050	5.062	481,200
2024-08-01	6.170	6.170	6.010	6.110	5.112	408,800
2024-07-31	6.130	6.200	6.130	6.190	5.179	400,400
2024-07-30	6.160	6.160	6.100	6.100	5.104	270,500
2024-07-29	6.190	6.250	6.170	6.210	5.196	189,600
2024-07-26	6.220	6.240	6.110	6.200	5.187	359,600
2024-07-25	6.240	6.270	6.110	6.150	5.145	897,200
2024-07-24	6.220	6.300	6.210	6.270	5.246	347,200
2024-07-23	6.200	6.260	6.160	6.200	5.187	388,054
2024-07-22	6.160	6.250	6.140	6.210	5.196	215,456
2024-07-19	6.320	6.320	6.130	6.150	5.145	600,000
2024-07-18	6.270	6.330	6.240	6.290	5.262	397,801
2024-07-17	6.310	6.370	6.270	6.280	5.254	416,200
2024-07-16	6.350	6.400	6.310	6.350	5.313	424,400
2024-07-15	6.470	6.490	6.380	6.400	5.355	1,054,800
2024-07-12	6.430	6.490	6.400	6.480	5.421	267,344
2024-07-11	6.280	6.400	6.280	6.350	5.313	528,000
2024-07-10	6.340	6.340	6.220	6.280	5.254	238,400
2024-07-09	6.290	6.360	6.250	6.330	5.296	382,800
2024-07-08	6.450	6.450	6.290	6.290	5.262	834,800
2024-07-05	6.550	6.580	6.450	6.460	5.405	694,005
2024-07-04	6.560	6.600	6.540	6.580	5.505	205,464
2024-07-03	6.570	6.600	6.510	6.600	5.522	510,000
2024-07-02	6.550	6.600	6.470	6.560	5.488	529,251
2024-06-28	6.490	6.550	6.480	6.510	5.447	237,600
2024-06-27	6.480	6.560	6.480	6.500	5.438	461,440
2024-06-26	6.450	6.540	6.450	6.520	5.455	279,600
2024-06-25	6.510	6.620	6.470	6.470	5.413	366,800
2024-06-24	6.460	6.540	6.330	6.510	5.447	546,400
2024-06-21	6.510	6.550	6.450	6.460	5.405	1,089,385
2024-06-20	6.530	6.640	6.530	6.550	5.480	348,800
2024-06-19	6.490	6.590	6.490	6.570	5.497	512,800
2024-06-18	6.280	6.490	6.280	6.490	5.430	636,800
2024-06-17	6.330	6.410	6.300	6.300	5.271	432,400
2024-06-14	6.410	6.410	6.320	6.380	5.338	355,200
2024-06-13	6.210	6.450	6.200	6.440	5.388	2,567,981
2024-06-12	6.160	6.180	6.090	6.100	5.104	1,119,600
2024-06-11	6.260	6.260	6.100	6.220	5.204	655,800
2024-06-07	6.160	6.290	6.160	6.260	5.237	430,702
2024-06-06	6.230	6.300	6.170	6.220	5.204	565,600
2024-06-05	6.370	6.380	6.200	6.230	5.212	1,375,000
2024-06-04	6.850	6.900	6.820	6.880	5.346	795,800
2024-06-03	6.820	6.930	6.810	6.870	5.338	550,748
2024-05-31	6.810	6.920	6.770	6.770	5.261	811,635
2024-05-30	6.940	6.940	6.790	6.810	5.292	994,800
2024-05-29	7.020	7.070	6.900	6.940	5.393	1,110,850
2024-05-28	7.080	7.150	7.030	7.030	5.463	420,400
2024-05-27	7.070	7.110	6.950	7.110	5.525	556,400
2024-05-24	6.960	7.080	6.930	7.020	5.455	950,944
2024-05-23	7.190	7.190	6.910	7.040	5.470	1,391,800
2024-05-22	7.140	7.210	7.110	7.190	5.587	837,200
2024-05-21	7.240	7.250	7.100	7.100	5.517	1,779,600
2024-05-20	7.000	7.220	7.000	7.180	5.579	1,689,425
2024-05-17	6.890	7.000	6.850	6.990	5.432	1,283,800
2024-05-16	6.950	6.990	6.800	6.840	5.315	1,747,313
2024-05-14	6.810	6.960	6.800	6.940	5.393	873,444
2024-05-13	6.900	6.940	6.840	6.880	5.346	1,004,000

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.3500 HKD
2026-06-10	0.4900 HKD
2025-09-04	0.3100 HKD
2025-06-04	0.3900 HKD
2024-09-11	0.2700 HKD
2024-06-05	0.4900 HKD
2023-09-07	0.1100 HKD
2023-06-07	0.2900 HKD
2022-09-08	0.1000 HKD
2022-06-01	0.2400 HKD
2021-09-09	0.1000 HKD
2021-06-07	0.2200 HKD
2020-09-09	0.0800 HKD
2020-06-03	0.3500 HKD
2019-09-10	0.1300 HKD
2019-05-29	0.3500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.