Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	6.290	6.290	6.070	6.140	4.448	267,304
2023-05-17	6.190	6.250	6.120	6.120	4.433	372,400
2023-05-16	6.250	6.310	6.200	6.220	4.506	312,800
2023-05-15	6.340	6.340	6.180	6.280	4.549	302,294
2023-05-12	6.330	6.380	6.300	6.350	4.600	274,000
2023-05-11	6.450	6.490	6.370	6.400	4.636	389,200
2023-05-10	6.470	6.500	6.410	6.480	4.694	424,800
2023-05-09	6.620	6.620	6.450	6.490	4.701	273,600
2023-05-08	6.450	6.590	6.440	6.550	4.745	1,373,600
2023-05-05	6.520	6.520	6.390	6.400	4.636	437,200
2023-05-04	6.450	6.520	6.340	6.470	4.687	1,372,400
2023-05-03	6.320	6.390	6.280	6.390	4.629	551,200
2023-05-02	6.330	6.360	6.260	6.320	4.578	281,412
2023-04-28	6.390	6.400	6.280	6.280	4.549	208,486
2023-04-27	6.290	6.330	6.280	6.330	4.585	643,600
2023-04-26	6.340	6.340	6.270	6.290	4.557	72,000
2023-04-25	6.370	6.430	6.290	6.300	4.564	2,396,400
2023-04-24	6.370	6.410	6.310	6.370	4.614	202,400
2023-04-21	6.460	6.460	6.320	6.330	4.585	179,600
2023-04-20	6.320	6.440	6.320	6.410	4.643	261,600
2023-04-19	6.460	6.460	6.280	6.360	4.607	619,600
2023-04-18	6.460	6.460	6.370	6.420	4.651	193,120
2023-04-17	6.380	6.380	6.260	6.340	4.593	139,600
2023-04-14	6.380	6.400	6.350	6.390	4.629	291,200
2023-04-13	6.340	6.400	6.330	6.380	4.622	468,400
2023-04-12	6.340	6.480	6.290	6.420	4.651	641,200
2023-04-11	6.200	6.340	6.160	6.330	4.585	622,000
2023-04-06	6.110	6.180	6.080	6.180	4.477	406,400
2023-04-04	6.110	6.120	6.060	6.110	4.426	240,000
2023-04-03	6.000	6.140	6.000	6.130	4.441	986,400
2023-03-31	6.000	6.050	5.960	6.010	4.354	484,340
2023-03-30	5.960	6.000	5.890	5.950	4.310	240,400
2023-03-29	5.960	5.990	5.900	5.960	4.317	134,000
2023-03-28	5.920	6.000	5.890	5.960	4.317	190,000
2023-03-27	5.960	5.960	5.820	5.860	4.245	226,096
2023-03-24	5.890	5.960	5.880	5.960	4.317	199,200
2023-03-23	5.880	6.000	5.870	5.990	4.339	1,727,577
2023-03-22	5.900	5.980	5.900	5.940	4.303	647,600
2023-03-21	6.030	6.030	5.780	5.850	4.238	614,400
2023-03-20	6.050	6.120	5.830	5.860	4.245	711,600
2023-03-17	5.860	6.180	5.860	6.180	4.477	1,477,774
2023-03-16	6.030	6.030	5.870	5.880	4.260	1,075,600
2023-03-15	6.000	6.180	5.970	6.070	4.397	814,449
2023-03-14	6.400	6.400	5.960	6.000	4.346	707,600
2023-03-13	6.320	6.390	6.170	6.390	4.629	493,600
2023-03-10	6.500	6.500	6.270	6.280	4.549	560,000
2023-03-09	6.530	6.600	6.490	6.500	4.709	289,200
2023-03-08	6.510	6.590	6.500	6.540	4.738	264,400
2023-03-07	6.540	6.670	6.530	6.600	4.781	315,536
2023-03-06	6.680	6.680	6.450	6.530	4.730	248,800
2023-03-03	6.540	6.650	6.540	6.600	4.781	336,000
2023-03-02	6.530	6.580	6.450	6.580	4.767	292,400
2023-03-01	6.540	6.580	6.430	6.580	4.767	533,594
2023-02-28	6.420	6.500	6.350	6.370	4.614	870,600
2023-02-27	6.480	6.480	6.380	6.410	4.643	281,200
2023-02-24	6.640	6.660	6.500	6.530	4.730	466,800
2023-02-23	6.800	6.800	6.650	6.700	4.854	426,800
2023-02-22	6.800	6.800	6.690	6.750	4.890	308,800
2023-02-21	6.770	6.820	6.680	6.700	4.854	426,490
2023-02-20	6.850	6.850	6.730	6.750	4.890	518,800

← NewerPage 15 of 21 · 1,229 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.