Dah Sing Banking Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5.110 | 5.190 | 5.030 | 5.120 | 3.709 | 388,402 |
| 2022-11-16 | 5.150 | 5.200 | 5.110 | 5.120 | 3.709 | 425,998 |
| 2022-11-15 | 5.110 | 5.240 | 5.110 | 5.220 | 3.781 | 488,000 |
| 2022-11-14 | 5.160 | 5.250 | 5.110 | 5.200 | 3.767 | 887,544 |
| 2022-11-11 | 5.000 | 5.120 | 4.990 | 5.110 | 3.702 | 1,024,463 |
| 2022-11-10 | 5.040 | 5.040 | 4.880 | 4.930 | 3.571 | 291,200 |
| 2022-11-09 | 5.000 | 5.040 | 4.970 | 5.000 | 3.622 | 442,000 |
| 2022-11-08 | 5.000 | 5.020 | 4.960 | 5.010 | 3.629 | 418,000 |
| 2022-11-07 | 4.900 | 5.090 | 4.900 | 5.020 | 3.637 | 1,040,400 |
| 2022-11-04 | 4.600 | 4.860 | 4.600 | 4.840 | 3.506 | 1,468,187 |
| 2022-11-03 | 4.660 | 4.680 | 4.580 | 4.670 | 3.383 | 622,000 |
| 2022-11-02 | 4.710 | 4.750 | 4.510 | 4.720 | 3.419 | 3,095,200 |
| 2022-11-01 | 4.700 | 4.760 | 4.610 | 4.750 | 3.441 | 839,200 |
| 2022-10-31 | 4.650 | 4.770 | 4.640 | 4.680 | 3.390 | 465,600 |
| 2022-10-28 | 4.730 | 4.730 | 4.590 | 4.660 | 3.376 | 502,000 |
| 2022-10-27 | 4.700 | 4.730 | 4.660 | 4.670 | 3.383 | 315,957 |
| 2022-10-26 | 4.700 | 4.700 | 4.560 | 4.610 | 3.340 | 1,415,012 |
| 2022-10-25 | 4.710 | 4.710 | 4.590 | 4.610 | 3.340 | 1,130,200 |
| 2022-10-24 | 4.950 | 4.950 | 4.700 | 4.710 | 3.412 | 1,672,800 |
| 2022-10-21 | 5.040 | 5.040 | 4.950 | 4.950 | 3.586 | 246,034 |
| 2022-10-20 | 5.000 | 5.070 | 4.970 | 5.040 | 3.651 | 301,600 |
| 2022-10-19 | 5.180 | 5.180 | 5.030 | 5.060 | 3.666 | 293,529 |
| 2022-10-18 | 5.120 | 5.120 | 5.020 | 5.100 | 3.694 | 102,800 |
| 2022-10-17 | 5.100 | 5.100 | 5.020 | 5.090 | 3.687 | 147,713 |
| 2022-10-14 | 5.180 | 5.200 | 5.070 | 5.100 | 3.694 | 457,200 |
| 2022-10-13 | 5.050 | 5.140 | 5.010 | 5.130 | 3.716 | 535,200 |
| 2022-10-12 | 5.000 | 5.050 | 4.920 | 5.050 | 3.658 | 844,800 |
| 2022-10-11 | 5.110 | 5.140 | 5.020 | 5.070 | 3.673 | 444,000 |
| 2022-10-10 | 5.180 | 5.230 | 5.120 | 5.140 | 3.723 | 262,000 |
| 2022-10-07 | 5.260 | 5.280 | 5.200 | 5.280 | 3.825 | 403,248 |
| 2022-10-06 | 5.320 | 5.320 | 5.250 | 5.290 | 3.832 | 100,800 |
| 2022-10-05 | 5.200 | 5.350 | 5.170 | 5.300 | 3.839 | 1,622,009 |
| 2022-10-03 | 5.250 | 5.380 | 5.110 | 5.140 | 3.723 | 326,000 |
| 2022-09-30 | 5.230 | 5.260 | 5.150 | 5.200 | 3.767 | 414,000 |
| 2022-09-29 | 5.290 | 5.290 | 5.200 | 5.220 | 3.781 | 473,823 |
| 2022-09-28 | 5.400 | 5.440 | 5.180 | 5.190 | 3.760 | 781,152 |
| 2022-09-27 | 5.560 | 5.560 | 5.400 | 5.450 | 3.948 | 491,400 |
| 2022-09-26 | 5.680 | 5.680 | 5.500 | 5.510 | 3.991 | 599,505 |
| 2022-09-23 | 5.780 | 5.820 | 5.670 | 5.670 | 4.107 | 419,605 |
| 2022-09-22 | 5.800 | 5.800 | 5.690 | 5.730 | 4.151 | 536,400 |
| 2022-09-21 | 5.870 | 5.880 | 5.770 | 5.810 | 4.209 | 303,200 |
| 2022-09-20 | 5.860 | 5.910 | 5.820 | 5.860 | 4.245 | 504,800 |
| 2022-09-19 | 5.720 | 5.810 | 5.720 | 5.800 | 4.202 | 234,400 |
| 2022-09-16 | 5.690 | 5.830 | 5.690 | 5.720 | 4.144 | 756,174 |
| 2022-09-15 | 5.680 | 5.760 | 5.680 | 5.730 | 4.151 | 141,710 |
| 2022-09-14 | 5.700 | 5.700 | 5.640 | 5.670 | 4.107 | 648,800 |
| 2022-09-13 | 5.780 | 5.850 | 5.750 | 5.760 | 4.173 | 397,132 |
| 2022-09-09 | 5.770 | 5.800 | 5.740 | 5.750 | 4.165 | 503,840 |
| 2022-09-08 | 5.780 | 5.840 | 5.700 | 5.730 | 4.151 | 337,600 |
| 2022-09-07 | 5.950 | 5.950 | 5.850 | 5.870 | 4.180 | 410,934 |
| 2022-09-06 | 6.050 | 6.100 | 5.930 | 5.950 | 4.237 | 188,800 |
| 2022-09-05 | 5.950 | 5.970 | 5.910 | 5.970 | 4.251 | 181,200 |
| 2022-09-02 | 6.090 | 6.090 | 5.960 | 5.990 | 4.265 | 357,600 |
| 2022-09-01 | 6.170 | 6.210 | 6.010 | 6.040 | 4.301 | 508,492 |
| 2022-08-31 | 6.000 | 6.240 | 6.000 | 6.110 | 4.351 | 1,176,400 |
| 2022-08-30 | 6.020 | 6.080 | 5.980 | 6.060 | 4.315 | 376,252 |
| 2022-08-29 | 5.950 | 6.040 | 5.950 | 6.040 | 4.301 | 354,400 |
| 2022-08-26 | 5.900 | 6.000 | 5.900 | 5.920 | 4.215 | 332,800 |
| 2022-08-25 | 5.990 | 5.990 | 5.810 | 5.920 | 4.215 | 204,400 |
| 2022-08-24 | 5.860 | 5.860 | 5.770 | 5.820 | 4.144 | 309,200 |
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.