Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.670	13.040	12.670	12.960	12.651	1,015,600
2026-07-22	12.540	12.880	12.360	12.710	12.407	1,578,468
2026-07-21	12.750	12.750	12.450	12.490	12.192	890,800
2026-07-20	12.480	12.630	12.310	12.600	12.299	556,000
2026-07-17	12.600	12.750	12.360	12.480	12.182	1,439,400
2026-07-16	12.580	12.600	12.330	12.480	12.182	674,851
2026-07-15	12.350	12.460	12.200	12.430	12.133	986,607
2026-07-14	12.100	12.250	11.920	12.250	11.958	706,040
2026-07-13	11.940	12.180	11.940	12.100	11.811	279,296
2026-07-10	12.090	12.270	11.980	12.010	11.723	774,000
2026-07-09	12.270	12.310	11.970	12.090	11.801	824,000
2026-07-08	11.980	12.340	11.930	12.330	12.036	742,168
2026-07-07	12.020	12.020	11.810	11.930	11.645	389,200
2026-07-06	12.010	12.100	11.850	11.940	11.655	523,600
2026-07-03	11.810	12.080	11.750	12.010	11.723	596,400
2026-07-02	11.510	11.910	11.510	11.770	11.489	1,242,400
2026-06-30	11.940	11.940	11.480	11.570	11.294	1,402,000
2026-06-29	12.010	12.020	11.830	11.880	11.596	730,048
2026-06-26	12.100	12.190	11.830	12.010	11.723	1,139,200
2026-06-25	12.240	12.240	11.920	12.160	11.870	1,019,200
2026-06-24	12.290	12.330	12.000	12.190	11.899	836,432
2026-06-23	12.360	12.580	12.180	12.220	11.928	1,071,700
2026-06-22	12.480	12.500	12.120	12.360	12.065	1,104,652
2026-06-18	12.860	12.860	12.500	12.500	12.202	956,800
2026-06-17	13.380	13.580	12.860	12.860	12.553	1,250,400
2026-06-16	13.380	13.470	13.190	13.380	13.061	1,244,000
2026-06-15	13.000	13.440	13.000	13.380	13.061	1,910,800
2026-06-12	12.440	13.000	12.440	13.000	12.690	1,583,440
2026-06-11	12.200	12.350	12.050	12.310	12.016	1,103,600
2026-06-10	12.440	12.700	12.110	12.200	11.909	1,564,880
2026-06-09	12.890	13.080	12.700	12.930	12.143	1,868,100
2026-06-08	13.080	13.080	12.600	12.890	12.105	1,379,600
2026-06-05	13.330	13.450	13.060	13.080	12.284	1,877,100
2026-06-04	13.600	13.600	13.310	13.360	12.547	1,210,400
2026-06-03	13.300	13.650	13.120	13.620	12.791	2,297,600
2026-06-02	13.350	13.350	13.140	13.260	12.453	727,800
2026-06-01	13.490	13.490	13.230	13.330	12.519	745,520
2026-05-29	13.280	13.440	13.160	13.440	12.622	3,430,400
2026-05-28	13.300	13.340	13.060	13.220	12.415	2,322,000
2026-05-27	13.320	13.350	13.190	13.300	12.491	1,273,271
2026-05-26	13.370	13.370	13.210	13.320	12.509	621,975
2026-05-22	13.270	13.430	13.210	13.370	12.556	952,505
2026-05-21	13.350	13.380	13.210	13.270	12.462	1,118,051
2026-05-20	13.330	13.370	13.160	13.230	12.425	868,359
2026-05-19	13.090	13.450	13.090	13.380	12.566	1,259,256
2026-05-18	13.250	13.310	12.980	13.270	12.462	1,005,200
2026-05-15	13.200	13.340	13.130	13.270	12.462	782,800
2026-05-14	13.200	13.450	13.170	13.320	12.509	1,000,944
2026-05-13	13.390	13.390	13.050	13.240	12.434	1,613,400
2026-05-12	13.250	13.530	13.250	13.390	12.575	1,175,200
2026-05-11	13.200	13.280	13.100	13.270	12.462	949,200
2026-05-08	13.030	13.220	12.880	13.220	12.415	1,692,945
2026-05-07	12.840	13.070	12.780	13.050	12.256	2,150,742
2026-05-06	12.720	12.840	12.670	12.790	12.012	832,090
2026-05-05	12.700	12.700	12.520	12.610	11.843	554,500
2026-05-04	12.560	12.810	12.560	12.700	11.927	1,314,920
2026-04-30	12.730	12.740	12.500	12.550	11.786	1,089,403
2026-04-29	12.500	12.790	12.500	12.790	12.012	1,027,150
2026-04-28	12.450	12.540	12.320	12.540	11.777	753,664
2026-04-27	12.550	12.550	12.420	12.460	11.702	1,096,440

← NewerPage 2 of 21 · 1,230 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.