Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.550	12.590	12.480	12.550	11.786	623,874
2026-04-23	12.540	12.640	12.510	12.610	11.843	878,600
2026-04-22	12.650	12.650	12.510	12.540	11.777	1,051,343
2026-04-21	12.640	12.680	12.560	12.660	11.889	1,030,000
2026-04-20	12.630	12.740	12.440	12.580	11.814	623,088
2026-04-17	12.730	12.780	12.570	12.640	11.871	878,660
2026-04-16	12.690	12.730	12.510	12.730	11.955	949,600
2026-04-15	12.830	12.830	12.520	12.620	11.852	1,570,200
2026-04-14	12.800	12.800	12.620	12.700	11.927	455,600
2026-04-13	12.740	12.740	12.500	12.690	11.918	752,000
2026-04-10	12.670	12.870	12.670	12.750	11.974	629,512
2026-04-09	12.730	12.860	12.660	12.720	11.946	656,400
2026-04-08	12.550	13.050	12.550	12.860	12.077	2,380,012
2026-04-02	12.300	12.440	12.170	12.420	11.664	855,156
2026-04-01	12.400	12.660	12.330	12.370	11.617	1,299,600
2026-03-31	12.300	12.430	12.070	12.150	11.411	1,502,800
2026-03-30	11.700	12.340	11.300	12.190	11.448	2,952,400
2026-03-27	11.590	11.710	11.510	11.700	10.988	454,500
2026-03-26	11.950	11.950	11.510	11.630	10.922	988,797
2026-03-25	11.700	11.850	11.630	11.750	11.035	1,026,400
2026-03-24	11.520	11.660	11.360	11.640	10.932	1,173,200
2026-03-23	11.800	11.820	11.210	11.350	10.659	1,610,400
2026-03-20	12.090	12.130	11.820	11.820	11.101	1,267,798
2026-03-19	12.080	12.080	11.830	12.060	11.326	467,700
2026-03-18	12.180	12.180	11.920	12.100	11.364	660,029
2026-03-17	11.950	12.200	11.900	12.090	11.354	558,409
2026-03-16	11.900	11.940	11.580	11.940	11.213	590,050
2026-03-13	12.000	12.030	11.770	11.800	11.082	1,141,200
2026-03-12	12.100	12.200	11.950	12.050	11.317	831,600
2026-03-11	12.290	12.310	12.080	12.100	11.364	1,058,262
2026-03-10	12.120	12.340	12.120	12.280	11.533	844,000
2026-03-09	12.000	12.090	11.740	12.080	11.345	1,229,240
2026-03-06	12.050	12.430	12.050	12.340	11.589	1,026,802
2026-03-05	12.050	12.380	12.050	12.180	11.439	1,183,230
2026-03-04	12.380	12.380	11.830	11.920	11.195	2,134,321
2026-03-03	12.640	12.650	12.400	12.480	11.720	1,050,600
2026-03-02	13.050	13.080	12.600	12.640	11.871	1,183,008
2026-02-27	13.100	13.230	13.070	13.110	12.312	967,650
2026-02-26	12.950	13.440	12.930	13.160	12.359	1,311,841
2026-02-25	13.180	13.180	12.890	12.930	12.143	1,034,938
2026-02-24	13.470	13.470	12.940	13.140	12.340	1,789,600
2026-02-23	13.300	13.590	13.300	13.550	12.725	1,873,853
2026-02-20	12.950	13.350	12.840	13.200	12.397	1,855,242
2026-02-16	12.390	12.930	12.190	12.930	12.143	1,167,200
2026-02-13	12.990	12.990	12.360	12.440	11.683	3,290,492
2026-02-12	12.920	13.100	12.920	13.060	12.265	2,971,400
2026-02-11	12.450	12.920	12.450	12.920	12.134	4,637,111
2026-02-10	11.670	12.760	11.670	12.500	11.739	4,429,804
2026-02-09	11.180	11.780	11.180	11.660	10.950	2,397,812
2026-02-06	10.990	11.210	10.930	11.160	10.481	775,913
2026-02-05	11.100	11.180	10.940	11.180	10.500	831,230
2026-02-04	11.000	11.150	11.000	11.150	10.471	577,112
2026-02-03	11.000	11.120	10.900	11.040	10.368	1,040,600
2026-02-02	11.050	11.090	10.700	10.880	10.218	1,206,483
2026-01-30	11.300	11.300	11.050	11.140	10.462	789,932
2026-01-29	11.110	11.280	11.060	11.250	10.565	1,123,764
2026-01-28	10.810	11.210	10.810	11.110	10.434	1,706,324
2026-01-27	10.640	10.920	10.640	10.890	10.227	1,352,770
2026-01-26	10.700	10.740	10.570	10.660	10.011	605,692
2026-01-23	10.720	10.740	10.640	10.700	10.049	649,600

← NewerPage 3 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.