Dah Sing Banking Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 7.050 | 7.050 | 6.910 | 6.970 | 4.788 | 1,473,769 |
| 2021-11-26 | 7.210 | 7.210 | 7.070 | 7.100 | 4.877 | 1,398,000 |
| 2021-11-25 | 7.220 | 7.240 | 7.150 | 7.230 | 4.967 | 896,829 |
| 2021-11-24 | 7.230 | 7.300 | 7.220 | 7.220 | 4.960 | 912,400 |
| 2021-11-23 | 7.260 | 7.300 | 7.220 | 7.260 | 4.987 | 1,117,600 |
| 2021-11-22 | 7.270 | 7.320 | 7.260 | 7.310 | 5.022 | 436,800 |
| 2021-11-19 | 7.340 | 7.340 | 7.250 | 7.310 | 5.022 | 884,000 |
| 2021-11-18 | 7.310 | 7.370 | 7.250 | 7.360 | 5.056 | 687,600 |
| 2021-11-17 | 7.290 | 7.380 | 7.290 | 7.330 | 5.035 | 632,320 |
| 2021-11-16 | 7.380 | 7.380 | 7.270 | 7.350 | 5.049 | 684,800 |
| 2021-11-15 | 7.370 | 7.400 | 7.290 | 7.290 | 5.008 | 766,400 |
| 2021-11-12 | 7.440 | 7.470 | 7.360 | 7.380 | 5.070 | 497,320 |
| 2021-11-11 | 7.380 | 7.480 | 7.360 | 7.440 | 5.111 | 956,400 |
| 2021-11-10 | 7.410 | 7.410 | 7.270 | 7.380 | 5.070 | 1,030,800 |
| 2021-11-09 | 7.510 | 7.530 | 7.350 | 7.410 | 5.090 | 1,850,400 |
| 2021-11-08 | 7.780 | 7.800 | 7.500 | 7.550 | 5.187 | 1,588,718 |
| 2021-11-05 | 7.460 | 8.260 | 7.460 | 7.780 | 5.345 | 11,722,110 |
| 2021-11-04 | 7.380 | 7.490 | 7.380 | 7.460 | 5.125 | 11,148,000 |
| 2021-11-03 | 7.400 | 7.410 | 7.370 | 7.390 | 5.077 | 538,400 |
| 2021-11-02 | 7.400 | 7.460 | 7.370 | 7.400 | 5.084 | 568,000 |
| 2021-11-01 | 7.460 | 7.470 | 7.400 | 7.430 | 5.104 | 585,600 |
| 2021-10-29 | 7.430 | 7.490 | 7.400 | 7.460 | 5.125 | 877,707 |
| 2021-10-28 | 7.410 | 7.470 | 7.380 | 7.430 | 5.104 | 738,240 |
| 2021-10-27 | 7.450 | 7.450 | 7.380 | 7.430 | 5.104 | 827,200 |
| 2021-10-26 | 7.430 | 7.480 | 7.390 | 7.430 | 5.104 | 674,000 |
| 2021-10-25 | 7.480 | 7.480 | 7.380 | 7.430 | 5.104 | 465,200 |
| 2021-10-22 | 7.410 | 7.490 | 7.340 | 7.480 | 5.139 | 610,000 |
| 2021-10-21 | 7.450 | 7.450 | 7.350 | 7.400 | 5.084 | 1,462,400 |
| 2021-10-20 | 7.450 | 7.460 | 7.340 | 7.360 | 5.056 | 601,200 |
← NewerPage 21 of 21 · 1,229 trading days
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.