Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	10.600	10.720	10.480	10.720	10.068	551,335
2026-01-21	10.650	10.650	10.400	10.490	9.852	1,867,200
2026-01-20	10.820	10.820	10.630	10.650	10.002	768,000
2026-01-19	10.790	10.880	10.770	10.820	10.161	882,600
2026-01-16	10.660	10.790	10.660	10.790	10.133	1,038,811
2026-01-15	10.680	10.680	10.460	10.590	9.945	2,238,200
2026-01-14	10.680	10.680	10.510	10.610	9.964	1,484,000
2026-01-13	10.630	10.790	10.630	10.760	10.105	739,600
2026-01-12	10.680	10.800	10.600	10.660	10.011	2,132,000
2026-01-09	10.800	10.800	10.640	10.680	10.030	717,773
2026-01-08	10.730	10.850	10.680	10.720	10.068	653,782
2026-01-07	10.890	10.890	10.790	10.850	10.190	381,217
2026-01-06	10.900	10.970	10.790	10.910	10.246	870,237
2026-01-05	10.790	10.920	10.780	10.850	10.190	548,055
2026-01-02	10.680	10.840	10.520	10.830	10.171	872,572
2025-12-31	10.720	10.720	10.630	10.670	10.021	366,800
2025-12-30	10.800	10.840	10.680	10.710	10.058	837,920
2025-12-29	10.860	10.880	10.680	10.750	10.096	683,630
2025-12-24	10.850	10.850	10.700	10.750	10.096	242,826
2025-12-23	10.800	10.870	10.710	10.710	10.058	759,955
2025-12-22	10.600	10.730	10.560	10.730	10.077	860,030
2025-12-19	10.620	10.700	10.530	10.610	9.964	1,029,179
2025-12-18	10.580	10.630	10.500	10.500	9.861	582,554
2025-12-17	10.620	10.680	10.540	10.640	9.992	1,140,662
2025-12-16	10.940	10.940	10.560	10.620	9.974	1,028,379
2025-12-15	11.000	11.000	10.870	10.890	10.227	424,800
2025-12-12	10.820	11.050	10.760	11.040	10.368	1,296,000
2025-12-11	10.820	10.890	10.700	10.760	10.105	878,580
2025-12-10	10.800	10.800	10.580	10.750	10.096	850,100
2025-12-09	11.000	11.000	10.750	10.760	10.105	922,400
2025-12-08	11.120	11.120	10.920	10.940	10.274	777,200
2025-12-05	11.080	11.140	10.970	11.140	10.462	682,340
2025-12-04	11.120	11.120	10.810	11.060	10.387	432,800
2025-12-03	11.190	11.190	10.940	10.980	10.312	1,598,017
2025-12-02	11.060	11.130	11.000	11.130	10.453	886,994
2025-12-01	11.120	11.120	10.980	11.080	10.406	611,200
2025-11-28	11.010	11.160	10.940	10.970	10.302	1,008,000
2025-11-27	11.000	11.210	11.000	11.180	10.500	421,141
2025-11-26	10.990	11.090	10.980	11.070	10.396	722,417
2025-11-25	11.130	11.230	10.970	11.030	10.359	860,725
2025-11-24	11.000	11.170	10.950	11.140	10.462	1,129,392
2025-11-21	11.100	11.100	10.880	11.000	10.331	1,331,909
2025-11-20	11.100	11.240	11.090	11.180	10.500	455,282
2025-11-19	11.090	11.240	11.050	11.090	10.415	1,510,887
2025-11-18	11.330	11.330	11.120	11.240	10.556	2,037,600
2025-11-17	11.410	11.600	11.290	11.410	10.716	1,087,800
2025-11-14	11.400	11.570	11.370	11.570	10.866	1,622,779
2025-11-13	11.550	11.590	11.470	11.500	10.800	1,348,400
2025-11-12	11.420	11.540	11.280	11.480	10.781	1,317,985
2025-11-11	11.180	11.330	11.180	11.330	10.640	497,180
2025-11-10	11.230	11.250	11.100	11.190	10.509	830,380
2025-11-07	11.240	11.300	11.200	11.280	10.593	514,974
2025-11-06	11.200	11.240	11.140	11.240	10.556	1,324,400
2025-11-05	11.200	11.200	10.970	11.050	10.377	1,029,770
2025-11-04	11.080	11.180	11.040	11.100	10.424	972,079
2025-11-03	10.920	11.160	10.870	11.080	10.406	1,353,240
2025-10-31	11.290	11.330	10.970	11.000	10.331	1,450,679
2025-10-30	11.250	11.370	11.150	11.290	10.603	1,430,585
2025-10-28	11.300	11.450	11.190	11.240	10.556	1,043,010
2025-10-27	11.420	11.650	11.280	11.290	10.603	1,118,400

← NewerPage 4 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.