Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	6.650	6.750	6.650	6.660	4.575	532,800
2022-05-26	6.630	6.670	6.560	6.650	4.568	464,400
2022-05-25	6.470	6.640	6.470	6.590	4.527	349,600
2022-05-24	6.580	6.580	6.450	6.500	4.465	455,200
2022-05-23	6.600	6.600	6.500	6.530	4.486	123,600
2022-05-20	6.550	6.600	6.440	6.590	4.527	233,495
2022-05-19	6.470	6.550	6.460	6.470	4.445	196,000
2022-05-18	6.580	6.580	6.520	6.540	4.493	221,200
2022-05-17	6.470	6.580	6.470	6.580	4.520	231,938
2022-05-16	6.500	6.510	6.440	6.480	4.452	135,600
2022-05-13	6.420	6.500	6.390	6.500	4.465	453,600
2022-05-12	6.510	6.510	6.390	6.410	4.403	265,600
2022-05-11	6.440	6.510	6.400	6.500	4.465	465,600
2022-05-10	6.500	6.500	6.340	6.420	4.410	840,800
2022-05-06	6.590	6.590	6.510	6.520	4.479	461,082
2022-05-05	6.750	6.750	6.660	6.670	4.582	302,800
2022-05-04	6.670	6.720	6.670	6.720	4.616	283,600
2022-05-03	6.620	6.680	6.470	6.650	4.568	301,894
2022-04-29	6.600	6.680	6.510	6.640	4.561	462,000
2022-04-28	6.430	6.590	6.430	6.580	4.520	397,600
2022-04-27	6.430	6.430	6.350	6.430	4.417	1,134,400
2022-04-26	6.630	6.660	6.440	6.470	4.445	1,261,688
2022-04-25	6.640	6.660	6.580	6.600	4.534	1,500,400
2022-04-22	6.700	6.730	6.630	6.700	4.603	573,200
2022-04-21	6.750	6.800	6.710	6.740	4.630	1,062,000
2022-04-20	6.760	6.810	6.700	6.750	4.637	580,220
2022-04-19	6.790	6.800	6.730	6.760	4.644	451,841
2022-04-14	6.820	6.880	6.800	6.840	4.699	624,088
2022-04-13	6.780	6.820	6.770	6.790	4.665	1,577,578
2022-04-12	6.770	6.870	6.770	6.840	4.699	598,000
2022-04-11	6.900	6.900	6.780	6.810	4.678	847,600
2022-04-08	6.870	6.920	6.830	6.910	4.747	327,200
2022-04-07	6.950	6.960	6.830	6.830	4.692	653,200
2022-04-06	6.930	6.990	6.900	6.950	4.774	581,200
2022-04-04	6.960	6.960	6.880	6.930	4.761	752,267
2022-04-01	6.880	6.960	6.830	6.940	4.768	789,952
2022-03-31	6.910	6.990	6.870	6.960	4.781	811,600
2022-03-30	6.850	6.940	6.850	6.910	4.747	925,600
2022-03-29	6.900	6.900	6.790	6.790	4.665	412,000
2022-03-28	6.850	6.900	6.750	6.830	4.692	538,400
2022-03-25	6.860	6.920	6.820	6.890	4.733	942,000
2022-03-24	6.830	6.940	6.830	6.920	4.754	180,280
2022-03-23	6.970	6.970	6.910	6.940	4.768	956,400
2022-03-22	6.840	6.980	6.800	6.970	4.788	953,200
2022-03-21	6.960	6.960	6.790	6.850	4.706	835,119
2022-03-18	6.850	7.010	6.770	6.900	4.740	1,915,800
2022-03-17	6.730	6.910	6.650	6.850	4.706	3,426,400
2022-03-16	6.500	6.620	6.420	6.580	4.520	2,349,296
2022-03-15	6.620	6.620	6.330	6.490	4.458	2,221,200
2022-03-14	6.670	6.740	6.580	6.620	4.548	1,679,200
2022-03-11	6.740	6.780	6.670	6.760	4.644	486,185
2022-03-10	6.780	6.840	6.700	6.760	4.644	839,600
2022-03-09	6.870	6.870	6.520	6.630	4.555	913,708
2022-03-08	6.770	6.800	6.690	6.700	4.603	756,400
2022-03-07	6.950	6.950	6.670	6.720	4.616	1,055,602
2022-03-04	6.950	6.970	6.900	6.920	4.754	818,920
2022-03-03	7.000	7.120	6.980	7.080	4.864	674,802
2022-03-02	7.010	7.090	6.930	6.960	4.781	780,400
2022-03-01	7.070	7.160	7.000	7.100	4.877	987,234
2022-02-28	7.160	7.200	7.000	7.070	4.857	1,264,004

← NewerPage 19 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.