Dah Sing Banking Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 6.640 | 6.880 | 6.640 | 6.860 | 5.331 | 1,533,600 |
| 2024-05-09 | 6.600 | 6.710 | 6.570 | 6.640 | 5.160 | 1,331,692 |
| 2024-05-08 | 6.730 | 6.750 | 6.580 | 6.600 | 5.129 | 624,000 |
| 2024-05-07 | 6.660 | 6.730 | 6.620 | 6.710 | 5.214 | 737,600 |
| 2024-05-06 | 6.680 | 6.740 | 6.620 | 6.630 | 5.152 | 531,865 |
| 2024-05-03 | 6.640 | 6.700 | 6.610 | 6.680 | 5.191 | 704,399 |
| 2024-05-02 | 6.450 | 6.620 | 6.410 | 6.590 | 5.121 | 1,498,800 |
| 2024-04-30 | 6.540 | 6.570 | 6.400 | 6.420 | 4.989 | 989,000 |
| 2024-04-29 | 6.460 | 6.550 | 6.380 | 6.500 | 5.051 | 1,361,358 |
| 2024-04-26 | 6.350 | 6.390 | 6.330 | 6.390 | 4.965 | 476,400 |
| 2024-04-25 | 6.300 | 6.360 | 6.240 | 6.320 | 4.911 | 409,345 |
| 2024-04-24 | 6.140 | 6.330 | 6.140 | 6.290 | 4.888 | 1,154,000 |
| 2024-04-23 | 6.120 | 6.210 | 6.120 | 6.160 | 4.787 | 544,400 |
| 2024-04-22 | 6.150 | 6.200 | 6.080 | 6.090 | 4.732 | 437,311 |
| 2024-04-19 | 6.000 | 6.110 | 5.980 | 6.100 | 4.740 | 382,800 |
| 2024-04-18 | 6.030 | 6.150 | 6.030 | 6.050 | 4.701 | 558,800 |
| 2024-04-17 | 6.040 | 6.070 | 6.000 | 6.040 | 4.693 | 351,280 |
| 2024-04-16 | 6.050 | 6.100 | 5.960 | 6.040 | 4.693 | 710,800 |
| 2024-04-15 | 6.130 | 6.150 | 6.060 | 6.130 | 4.763 | 780,000 |
| 2024-04-12 | 6.190 | 6.190 | 6.080 | 6.150 | 4.779 | 585,600 |
| 2024-04-11 | 6.180 | 6.240 | 6.150 | 6.200 | 4.818 | 982,800 |
| 2024-04-10 | 6.120 | 6.300 | 6.120 | 6.200 | 4.818 | 1,546,835 |
| 2024-04-09 | 5.940 | 6.120 | 5.940 | 6.100 | 4.740 | 1,299,200 |
| 2024-04-08 | 5.910 | 6.040 | 5.910 | 5.950 | 4.623 | 616,036 |
| 2024-04-05 | 5.880 | 5.940 | 5.830 | 5.900 | 4.585 | 480,163 |
| 2024-04-03 | 5.850 | 5.970 | 5.770 | 5.830 | 4.530 | 661,021 |
| 2024-04-02 | 5.620 | 5.930 | 5.610 | 5.820 | 4.522 | 1,065,920 |
| 2024-03-28 | 5.180 | 5.640 | 5.050 | 5.570 | 4.328 | 2,249,280 |
| 2024-03-27 | 5.100 | 5.170 | 5.100 | 5.130 | 3.986 | 105,600 |
| 2024-03-26 | 5.150 | 5.260 | 5.110 | 5.120 | 3.979 | 255,600 |
| 2024-03-25 | 5.160 | 5.180 | 5.120 | 5.130 | 3.986 | 114,600 |
| 2024-03-22 | 5.240 | 5.240 | 5.130 | 5.130 | 3.986 | 201,200 |
| 2024-03-21 | 5.220 | 5.220 | 5.180 | 5.190 | 4.033 | 302,053 |
| 2024-03-20 | 5.160 | 5.200 | 5.110 | 5.190 | 4.033 | 158,000 |
| 2024-03-19 | 5.180 | 5.210 | 5.150 | 5.160 | 4.010 | 201,604 |
| 2024-03-18 | 5.220 | 5.220 | 5.140 | 5.180 | 4.025 | 222,461 |
| 2024-03-15 | 5.180 | 5.180 | 5.100 | 5.120 | 3.979 | 181,057 |
| 2024-03-14 | 5.200 | 5.230 | 5.120 | 5.180 | 4.025 | 294,800 |
| 2024-03-13 | 5.200 | 5.240 | 5.190 | 5.200 | 4.041 | 150,936 |
| 2024-03-12 | 5.220 | 5.220 | 5.110 | 5.190 | 4.033 | 279,994 |
| 2024-03-11 | 5.220 | 5.230 | 5.190 | 5.210 | 4.048 | 367,554 |
| 2024-03-08 | 5.180 | 5.210 | 5.150 | 5.180 | 4.025 | 223,200 |
| 2024-03-07 | 5.140 | 5.220 | 5.140 | 5.180 | 4.025 | 555,200 |
| 2024-03-06 | 5.070 | 5.160 | 5.070 | 5.130 | 3.986 | 504,400 |
| 2024-03-05 | 5.200 | 5.200 | 5.050 | 5.070 | 3.940 | 516,224 |
| 2024-03-04 | 5.090 | 5.200 | 5.040 | 5.200 | 4.041 | 730,000 |
| 2024-03-01 | 5.000 | 5.110 | 5.000 | 5.090 | 3.955 | 542,816 |
| 2024-02-29 | 5.140 | 5.180 | 4.900 | 4.960 | 3.854 | 634,064 |
| 2024-02-28 | 5.140 | 5.220 | 5.120 | 5.130 | 3.986 | 464,400 |
| 2024-02-27 | 5.170 | 5.190 | 5.100 | 5.130 | 3.986 | 605,600 |
| 2024-02-26 | 5.170 | 5.210 | 5.110 | 5.160 | 4.010 | 797,376 |
| 2024-02-23 | 5.080 | 5.140 | 5.040 | 5.090 | 3.955 | 574,400 |
| 2024-02-22 | 4.960 | 5.050 | 4.930 | 5.030 | 3.909 | 706,400 |
| 2024-02-21 | 4.880 | 4.990 | 4.880 | 4.910 | 3.815 | 792,800 |
| 2024-02-20 | 4.880 | 4.880 | 4.790 | 4.850 | 3.769 | 192,800 |
| 2024-02-19 | 4.790 | 4.860 | 4.780 | 4.860 | 3.776 | 708,800 |
| 2024-02-16 | 4.760 | 4.880 | 4.720 | 4.880 | 3.792 | 641,200 |
| 2024-02-15 | 4.740 | 4.760 | 4.670 | 4.760 | 3.699 | 203,800 |
| 2024-02-14 | 4.740 | 4.790 | 4.650 | 4.740 | 3.683 | 395,400 |
| 2024-02-09 | 4.790 | 4.810 | 4.730 | 4.780 | 3.714 | 123,200 |
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.