Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	5.860	5.860	5.800	5.800	4.130	274,400
2022-08-22	5.830	5.900	5.820	5.890	4.194	113,600
2022-08-19	5.810	5.900	5.810	5.880	4.187	105,777
2022-08-18	5.890	5.910	5.840	5.850	4.166	142,400
2022-08-17	5.880	5.930	5.880	5.930	4.223	78,000
2022-08-16	5.880	5.940	5.850	5.900	4.201	409,250
2022-08-15	5.870	5.920	5.810	5.900	4.201	110,800
2022-08-12	5.910	5.980	5.900	5.980	4.258	431,600
2022-08-11	5.840	5.920	5.840	5.910	4.208	280,000
2022-08-10	5.850	5.860	5.770	5.810	4.137	492,400
2022-08-09	5.940	5.970	5.890	5.950	4.237	168,000
2022-08-08	5.880	5.940	5.870	5.940	4.230	250,400
2022-08-05	5.880	5.990	5.880	5.940	4.230	613,200
2022-08-04	5.830	5.880	5.800	5.820	4.144	223,200
2022-08-03	5.800	5.810	5.750	5.770	4.109	432,800
2022-08-02	5.900	5.900	5.750	5.750	4.094	723,400
2022-08-01	6.000	6.000	5.810	5.880	4.187	580,800
2022-07-29	6.060	6.060	5.960	5.980	4.258	691,200
2022-07-28	6.060	6.060	5.960	6.050	4.308	368,409
2022-07-27	6.100	6.100	6.020	6.020	4.287	660,394
2022-07-26	6.050	6.100	6.040	6.090	4.336	258,400
2022-07-25	5.990	6.020	5.960	6.020	4.287	358,000
2022-07-22	6.020	6.050	5.990	5.990	4.265	211,600
2022-07-21	6.040	6.040	5.980	5.990	4.265	390,448
2022-07-20	6.050	6.100	6.020	6.030	4.294	339,200
2022-07-19	6.040	6.040	5.980	6.030	4.294	552,800
2022-07-18	5.990	6.050	5.960	6.030	4.294	545,600
2022-07-15	6.180	6.180	5.950	5.960	4.244	1,501,200
2022-07-14	6.300	6.310	6.180	6.180	4.401	882,800
2022-07-13	6.350	6.360	6.300	6.310	4.493	522,800
2022-07-12	6.350	6.430	6.320	6.320	4.500	421,600
2022-07-11	6.440	6.440	6.320	6.340	4.514	836,504
2022-07-08	6.440	6.480	6.380	6.380	4.543	617,292
2022-07-07	6.370	6.470	6.350	6.450	4.593	484,401
2022-07-06	6.500	6.500	6.340	6.420	4.571	1,453,258
2022-07-05	6.350	6.850	6.350	6.570	4.678	4,043,200
2022-07-04	6.390	6.390	6.280	6.330	4.507	658,400
2022-06-30	6.430	6.460	6.320	6.350	4.522	1,342,093
2022-06-29	6.450	6.480	6.390	6.400	4.557	356,000
2022-06-28	6.400	6.500	6.370	6.470	4.607	232,800
2022-06-27	6.410	6.420	6.370	6.410	4.564	429,100
2022-06-24	6.410	6.420	6.370	6.390	4.550	382,800
2022-06-23	6.420	6.430	6.370	6.410	4.564	229,600
2022-06-22	6.430	6.430	6.380	6.410	4.564	502,400
2022-06-21	6.410	6.480	6.380	6.430	4.579	1,039,800
2022-06-20	6.450	6.500	6.350	6.440	4.586	1,371,400
2022-06-17	6.400	6.500	6.400	6.470	4.607	612,499
2022-06-16	6.450	6.570	6.420	6.450	4.593	421,200
2022-06-15	6.390	6.500	6.390	6.450	4.593	217,203
2022-06-14	6.380	6.500	6.360	6.410	4.564	385,600
2022-06-13	6.440	6.480	6.400	6.440	4.586	422,800
2022-06-10	6.480	6.570	6.450	6.530	4.650	404,000
2022-06-09	6.520	6.600	6.490	6.540	4.657	574,000
2022-06-08	6.570	6.610	6.540	6.550	4.664	547,600
2022-06-07	6.540	6.600	6.500	6.570	4.678	312,400
2022-06-06	6.520	6.610	6.520	6.600	4.700	286,000
2022-06-02	6.540	6.550	6.510	6.530	4.650	134,000
2022-06-01	6.570	6.630	6.520	6.600	4.700	344,000
2022-05-31	6.810	6.830	6.760	6.810	4.678	701,600
2022-05-30	6.710	6.790	6.710	6.780	4.658	399,432

← NewerPage 18 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.