Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	5.550	5.550	5.360	5.380	4.095	729,400
2023-08-14	5.600	5.620	5.500	5.550	4.225	214,400
2023-08-11	5.640	5.640	5.610	5.640	4.293	156,000
2023-08-10	5.730	5.730	5.630	5.670	4.316	132,400
2023-08-09	5.670	5.780	5.620	5.740	4.369	184,464
2023-08-08	5.790	5.790	5.620	5.670	4.316	282,800
2023-08-07	5.760	5.790	5.710	5.720	4.354	94,810
2023-08-04	5.870	5.870	5.740	5.760	4.384	120,046
2023-08-03	5.860	5.860	5.770	5.820	4.430	213,600
2023-08-02	5.800	5.810	5.720	5.730	4.362	222,000
2023-08-01	5.920	5.920	5.770	5.880	4.476	265,600
2023-07-31	5.860	5.950	5.840	5.840	4.445	301,040
2023-07-28	5.810	5.870	5.760	5.830	4.438	264,552
2023-07-27	5.820	5.900	5.810	5.870	4.468	211,370
2023-07-26	5.790	5.900	5.750	5.870	4.468	567,292
2023-07-25	5.660	5.780	5.620	5.750	4.377	813,352
2023-07-24	5.690	5.690	5.600	5.640	4.293	268,000
2023-07-21	5.690	5.690	5.590	5.610	4.270	406,000
2023-07-20	5.660	5.710	5.630	5.690	4.331	220,600
2023-07-19	5.660	5.680	5.610	5.640	4.293	139,600
2023-07-18	5.700	5.740	5.630	5.700	4.339	160,400
2023-07-14	5.700	5.800	5.700	5.750	4.377	497,100
2023-07-13	5.700	5.720	5.670	5.680	4.324	238,400
2023-07-12	5.630	5.670	5.630	5.640	4.293	114,800
2023-07-11	5.660	5.680	5.620	5.660	4.308	183,081
2023-07-10	5.950	5.950	5.630	5.660	4.308	82,176
2023-07-07	5.670	5.670	5.600	5.640	4.293	181,604
2023-07-06	5.740	5.760	5.620	5.650	4.301	563,635
2023-07-05	5.780	5.820	5.710	5.720	4.354	130,400
2023-07-04	5.820	5.860	5.760	5.820	4.430	262,400
2023-07-03	5.800	5.830	5.730	5.820	4.430	593,600
2023-06-30	5.730	5.830	5.720	5.830	4.438	514,400
2023-06-29	5.650	5.750	5.610	5.750	4.377	336,000
2023-06-28	5.620	5.680	5.570	5.680	4.324	130,800
2023-06-27	5.750	5.750	5.620	5.620	4.278	158,237
2023-06-26	5.580	5.710	5.550	5.560	4.232	348,447
2023-06-23	5.610	5.690	5.480	5.590	4.255	261,618
2023-06-21	5.640	5.780	5.570	5.600	4.263	237,600
2023-06-20	5.670	5.710	5.640	5.650	4.301	190,400
2023-06-19	5.740	5.740	5.700	5.700	4.339	141,600
2023-06-16	5.780	5.790	5.730	5.730	4.362	883,872
2023-06-15	5.740	5.770	5.700	5.740	4.369	232,480
2023-06-14	5.800	5.800	5.680	5.730	4.362	300,400
2023-06-13	5.760	5.790	5.740	5.760	4.384	498,800
2023-06-12	5.770	5.780	5.710	5.770	4.392	208,866
2023-06-09	5.740	5.810	5.740	5.770	4.392	196,000
2023-06-08	5.700	5.760	5.690	5.750	4.377	137,812
2023-06-07	5.800	6.040	5.700	5.700	4.339	624,133
2023-06-06	6.000	6.040	5.950	6.000	4.346	650,000
2023-06-05	5.960	6.000	5.900	5.950	4.310	342,394
2023-06-02	5.790	6.000	5.790	5.920	4.288	188,400
2023-06-01	5.870	5.910	5.730	5.790	4.194	359,200
2023-05-31	5.820	5.820	5.740	5.760	4.173	854,338
2023-05-30	5.880	5.880	5.800	5.870	4.252	154,000
2023-05-29	5.880	5.900	5.860	5.880	4.260	484,000
2023-05-25	6.000	6.000	5.850	5.880	4.260	319,400
2023-05-24	6.130	6.130	5.860	5.980	4.332	840,142
2023-05-23	6.160	6.160	6.050	6.140	4.448	229,400
2023-05-22	6.080	6.150	6.020	6.100	4.419	308,693
2023-05-19	6.150	6.150	6.080	6.100	4.419	97,837

← NewerPage 14 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.