Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	4.990	5.020	4.920	5.020	3.901	96,800
2023-11-10	4.990	4.990	4.890	4.950	3.846	561,200
2023-11-09	5.070	5.070	4.940	4.980	3.870	454,400
2023-11-08	5.180	5.180	5.030	5.070	3.940	673,600
2023-11-07	5.150	5.210	5.090	5.090	3.955	199,776
2023-11-06	5.120	5.270	5.120	5.170	4.017	238,800
2023-11-03	5.160	5.170	5.120	5.160	4.010	145,600
2023-11-02	5.180	5.180	5.070	5.090	3.955	166,800
2023-11-01	5.170	5.170	5.070	5.080	3.947	34,800
2023-10-31	5.050	5.140	5.050	5.130	3.986	430,400
2023-10-30	5.140	5.140	5.050	5.050	3.924	122,800
2023-10-27	5.100	5.160	5.090	5.140	3.994	202,800
2023-10-26	5.130	5.130	5.020	5.080	3.947	178,400
2023-10-25	5.110	5.120	5.050	5.050	3.924	200,547
2023-10-24	5.080	5.100	5.060	5.090	3.955	136,000
2023-10-20	5.140	5.140	5.080	5.100	3.963	82,800
2023-10-19	5.140	5.140	5.080	5.090	3.955	358,480
2023-10-18	5.200	5.200	5.150	5.170	4.017	192,800
2023-10-17	5.190	5.200	5.150	5.200	4.041	87,600
2023-10-16	5.270	5.270	5.130	5.150	4.002	47,200
2023-10-13	5.260	5.260	5.170	5.190	4.033	118,800
2023-10-12	5.270	5.290	5.250	5.280	4.103	182,729
2023-10-11	5.200	5.230	5.180	5.200	4.041	819,600
2023-10-10	5.180	5.250	5.150	5.150	4.002	123,200
2023-10-09	5.180	5.280	5.160	5.200	4.041	148,800
2023-10-06	5.100	5.160	5.100	5.140	3.994	108,000
2023-10-05	5.100	5.100	5.040	5.080	3.947	175,509
2023-10-04	5.100	5.140	5.080	5.080	3.947	16,000
2023-10-03	5.180	5.180	5.120	5.170	4.017	229,646
2023-09-29	5.220	5.220	5.150	5.180	4.025	143,200
2023-09-28	5.020	5.220	5.000	5.220	4.056	414,400
2023-09-27	4.980	5.020	4.950	5.000	3.885	164,600
2023-09-26	5.040	5.040	4.960	4.990	3.878	306,600
2023-09-25	5.120	5.120	5.030	5.070	3.940	522,000
2023-09-22	5.180	5.180	5.100	5.180	4.025	114,400
2023-09-21	5.210	5.210	5.090	5.090	3.955	196,000
2023-09-20	5.190	5.210	5.140	5.140	3.994	61,200
2023-09-19	5.130	5.200	5.130	5.190	4.033	142,000
2023-09-18	5.130	5.240	5.110	5.190	4.033	232,800
2023-09-15	5.180	5.230	5.120	5.120	3.979	936,200
2023-09-14	5.100	5.240	5.100	5.180	4.025	179,200
2023-09-13	5.290	5.290	5.110	5.150	4.002	119,200
2023-09-12	5.130	5.200	5.110	5.110	3.971	211,200
2023-09-11	5.200	5.250	5.150	5.160	4.010	441,200
2023-09-07	5.260	5.310	5.230	5.260	4.087	215,276
2023-09-06	5.390	5.430	5.350	5.390	4.103	148,800
2023-09-05	5.480	5.500	5.350	5.400	4.110	228,400
2023-09-04	5.470	5.470	5.370	5.470	4.164	246,400
2023-08-31	5.480	5.480	5.330	5.370	4.088	239,600
2023-08-30	5.510	5.510	5.330	5.370	4.088	106,000
2023-08-29	5.320	5.380	5.310	5.360	4.080	222,800
2023-08-28	5.400	5.400	5.250	5.280	4.019	134,800
2023-08-25	5.280	5.300	5.220	5.260	4.004	153,600
2023-08-24	5.280	5.320	5.250	5.280	4.019	410,600
2023-08-23	5.190	5.280	5.160	5.190	3.951	613,269
2023-08-22	5.150	5.190	5.100	5.190	3.951	471,416
2023-08-21	5.300	5.300	5.120	5.120	3.897	522,800
2023-08-18	5.390	5.390	5.250	5.320	4.050	325,600
2023-08-17	5.360	5.360	5.260	5.320	4.050	493,600
2023-08-16	5.420	5.510	5.340	5.420	4.126	290,300

← NewerPage 13 of 21 · 1,231 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.