Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	6.600	6.910	6.560	6.840	4.955	2,285,974
2023-02-16	6.600	6.690	6.580	6.640	4.810	1,652,400
2023-02-15	6.620	6.640	6.520	6.590	4.774	445,590
2023-02-14	6.590	6.700	6.580	6.660	4.825	595,640
2023-02-13	6.510	6.690	6.410	6.590	4.774	848,400
2023-02-10	6.500	6.550	6.460	6.490	4.701	713,254
2023-02-09	6.420	6.450	6.410	6.440	4.665	179,200
2023-02-08	6.340	6.560	6.340	6.450	4.672	1,011,600
2023-02-07	6.360	6.400	6.260	6.260	4.535	227,000
2023-02-06	6.280	6.350	6.230	6.330	4.585	684,000
2023-02-03	6.330	6.340	6.200	6.280	4.549	814,870
2023-02-02	6.360	6.370	6.250	6.330	4.585	591,200
2023-02-01	6.400	6.400	6.260	6.360	4.607	767,424
2023-01-31	6.400	6.400	6.250	6.330	4.585	740,000
2023-01-30	6.370	6.490	6.300	6.370	4.614	950,800
2023-01-27	6.300	6.360	6.280	6.350	4.600	912,900
2023-01-26	6.260	6.300	6.200	6.290	4.557	904,400
2023-01-20	6.080	6.200	6.080	6.160	4.462	381,643
2023-01-19	6.090	6.120	6.010	6.080	4.404	84,801
2023-01-18	6.020	6.090	6.020	6.090	4.412	216,000
2023-01-17	6.200	6.200	6.060	6.100	4.419	153,600
2023-01-16	6.200	6.260	6.080	6.170	4.470	337,600
2023-01-13	6.050	6.200	6.030	6.200	4.491	844,689
2023-01-12	6.040	6.040	5.960	6.010	4.354	116,000
2023-01-11	6.040	6.040	5.990	6.040	4.375	239,600
2023-01-10	6.050	6.050	5.890	5.960	4.317	281,600
2023-01-09	6.020	6.060	6.000	6.030	4.368	392,154
2023-01-06	5.850	6.070	5.830	5.990	4.339	970,800
2023-01-05	5.840	5.870	5.790	5.830	4.223	489,056
2023-01-04	5.810	5.820	5.600	5.800	4.202	826,400
2023-01-03	5.600	5.810	5.520	5.810	4.209	3,259,850
2022-12-30	5.600	5.640	5.600	5.600	4.057	166,266
2022-12-29	5.640	5.640	5.550	5.600	4.057	113,600
2022-12-28	5.540	5.740	5.540	5.630	4.078	605,200
2022-12-23	5.500	5.550	5.480	5.540	4.013	53,201
2022-12-22	5.520	5.560	5.470	5.470	3.963	213,600
2022-12-21	5.470	5.480	5.430	5.480	3.970	183,409
2022-12-20	5.500	5.570	5.430	5.470	3.963	184,000
2022-12-19	5.480	5.540	5.470	5.500	3.984	190,000
2022-12-16	5.490	5.560	5.470	5.470	3.963	247,600
2022-12-15	5.520	5.650	5.440	5.490	3.977	208,210
2022-12-14	5.600	5.670	5.550	5.610	4.064	133,600
2022-12-13	5.600	5.660	5.560	5.650	4.093	241,600
2022-12-12	5.480	5.630	5.480	5.560	4.028	260,800
2022-12-09	5.590	5.590	5.470	5.530	4.006	322,800
2022-12-08	5.400	5.490	5.400	5.480	3.970	211,261
2022-12-07	5.500	5.600	5.400	5.400	3.912	426,093
2022-12-06	5.350	5.510	5.350	5.510	3.991	382,283
2022-12-05	5.340	5.470	5.340	5.410	3.919	389,068
2022-12-02	5.350	5.470	5.300	5.310	3.847	114,668
2022-12-01	5.420	5.480	5.400	5.450	3.948	420,000
2022-11-30	5.330	5.430	5.300	5.430	3.934	645,800
2022-11-29	5.260	5.360	5.220	5.280	3.825	345,200
2022-11-28	5.250	5.280	5.150	5.250	3.803	265,200
2022-11-25	5.210	5.380	5.210	5.370	3.890	402,400
2022-11-24	5.250	5.260	5.170	5.220	3.781	196,804
2022-11-23	5.090	5.260	5.090	5.240	3.796	570,400
2022-11-22	5.000	5.110	4.990	5.100	3.694	153,600
2022-11-21	5.020	5.030	4.970	5.030	3.644	350,400
2022-11-18	5.000	5.120	5.000	5.050	3.658	415,198

← NewerPage 16 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.