Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	7.190	7.250	7.140	7.160	4.919	948,400
2022-02-24	7.360	7.380	7.130	7.190	4.939	2,705,072
2022-02-23	7.400	7.460	7.380	7.420	5.097	641,577
2022-02-22	7.620	7.670	7.410	7.420	5.097	1,728,000
2022-02-21	7.670	7.750	7.650	7.730	5.310	1,042,804
2022-02-18	7.780	7.780	7.690	7.750	5.324	593,216
2022-02-17	7.730	7.810	7.700	7.720	5.303	774,000
2022-02-16	7.770	7.820	7.690	7.770	5.338	1,132,400
2022-02-15	7.730	7.790	7.630	7.720	5.303	1,743,600
2022-02-14	7.800	7.860	7.730	7.790	5.351	1,000,400
2022-02-11	7.800	7.940	7.790	7.900	5.427	1,604,000
2022-02-10	7.800	7.870	7.750	7.860	5.400	1,120,212
2022-02-09	7.870	7.940	7.790	7.830	5.379	1,721,600
2022-02-08	7.710	7.850	7.710	7.830	5.379	1,659,200
2022-02-07	7.750	7.770	7.670	7.710	5.297	1,320,000
2022-02-04	7.490	7.770	7.480	7.720	5.303	4,315,317
2022-01-31	7.350	7.430	7.310	7.380	5.070	1,504,544
2022-01-28	7.340	7.420	7.300	7.300	5.015	1,778,544
2022-01-27	7.400	7.440	7.320	7.330	5.035	1,024,800
2022-01-26	7.450	7.450	7.330	7.390	5.077	1,212,080
2022-01-25	7.420	7.420	7.300	7.300	5.015	1,490,700
2022-01-24	7.390	7.500	7.380	7.440	5.111	1,148,400
2022-01-21	7.530	7.530	7.370	7.410	5.090	751,200
2022-01-20	7.410	7.540	7.410	7.500	5.152	2,474,000
2022-01-19	7.240	7.410	7.240	7.400	5.084	1,704,400
2022-01-18	7.410	7.410	7.230	7.240	4.974	1,348,800
2022-01-17	7.470	7.510	7.260	7.400	5.084	2,424,705
2022-01-14	7.200	7.520	7.200	7.460	5.125	3,300,000
2022-01-13	7.150	7.240	7.150	7.220	4.960	1,006,000
2022-01-12	7.150	7.200	7.070	7.190	4.939	1,190,800
2022-01-11	7.040	7.130	7.010	7.120	4.891	1,101,200
2022-01-10	6.940	7.100	6.920	7.100	4.877	1,299,800
2022-01-07	6.770	6.920	6.760	6.900	4.740	934,400
2022-01-06	6.830	6.830	6.750	6.760	4.644	1,117,200
2022-01-05	6.780	6.860	6.740	6.830	4.692	1,276,416
2022-01-04	6.660	6.820	6.660	6.780	4.658	1,074,200
2022-01-03	6.650	6.770	6.630	6.720	4.616	475,600
2021-12-31	6.670	6.690	6.660	6.660	4.575	78,400
2021-12-30	6.670	6.730	6.640	6.660	4.575	266,000
2021-12-29	6.620	6.700	6.620	6.660	4.575	372,400
2021-12-28	6.600	6.730	6.600	6.680	4.589	327,200
2021-12-24	6.580	6.660	6.580	6.620	4.548	143,200
2021-12-23	6.500	6.650	6.500	6.600	4.534	412,000
2021-12-22	6.600	6.620	6.450	6.550	4.500	679,600
2021-12-21	6.550	6.680	6.550	6.600	4.534	589,360
2021-12-20	6.560	6.590	6.500	6.560	4.507	627,200
2021-12-17	6.650	6.770	6.580	6.580	4.520	3,817,594
2021-12-16	6.630	6.650	6.620	6.650	4.568	634,400
2021-12-15	6.620	6.700	6.610	6.640	4.561	606,800
2021-12-14	6.780	6.780	6.620	6.620	4.548	1,659,713
2021-12-13	6.840	6.900	6.780	6.780	4.658	860,800
2021-12-10	6.900	6.920	6.830	6.840	4.699	719,312
2021-12-09	6.800	6.990	6.800	6.970	4.788	731,264
2021-12-08	6.830	6.850	6.800	6.830	4.692	500,000
2021-12-07	6.870	6.870	6.800	6.830	4.692	791,800
2021-12-06	6.850	6.910	6.820	6.830	4.692	669,224
2021-12-03	6.840	7.030	6.800	6.880	4.726	990,400
2021-12-02	6.800	6.880	6.760	6.840	4.699	606,800
2021-12-01	6.780	6.900	6.760	6.800	4.671	968,800
2021-11-30	6.950	6.950	6.750	6.750	4.637	3,023,600

← NewerPage 20 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.