Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.420	11.650	11.280	11.290	10.603	1,118,400
2025-10-24	11.250	11.550	11.250	11.420	10.725	1,955,470
2025-10-23	11.280	11.300	11.090	11.250	10.565	953,687
2025-10-22	11.210	11.230	11.090	11.190	10.509	2,726,650
2025-10-21	11.260	11.260	11.090	11.090	10.415	1,261,180
2025-10-20	10.920	11.210	10.920	11.100	10.424	1,712,536
2025-10-17	10.730	10.960	10.730	10.900	10.237	3,821,802
2025-10-16	10.600	10.930	10.600	10.840	10.180	3,399,117
2025-10-15	10.300	10.670	10.300	10.600	9.955	2,267,862
2025-10-14	10.190	10.320	10.150	10.230	9.607	1,459,890
2025-10-13	9.800	10.140	9.720	10.140	9.523	2,051,200
2025-10-10	10.360	10.360	9.980	10.000	9.391	1,264,400
2025-10-09	10.600	10.730	10.270	10.330	9.701	5,885,421
2025-10-08	9.860	9.890	9.770	9.890	9.288	721,406
2025-10-06	9.860	9.910	9.810	9.860	9.260	555,200
2025-10-03	9.880	9.920	9.780	9.860	9.260	527,798
2025-10-02	9.800	9.930	9.800	9.880	9.279	508,000
2025-09-30	9.880	9.880	9.720	9.800	9.204	577,107
2025-09-29	9.730	9.860	9.690	9.790	9.194	324,000
2025-09-26	9.630	9.770	9.550	9.720	9.128	925,400
2025-09-25	9.800	9.850	9.620	9.630	9.044	1,040,000
2025-09-24	9.670	9.850	9.670	9.840	9.241	511,201
2025-09-23	9.680	9.850	9.640	9.840	9.241	958,440
2025-09-22	9.850	9.850	9.680	9.690	9.100	1,022,419
2025-09-19	9.710	9.850	9.710	9.800	9.204	3,032,156
2025-09-18	9.800	9.850	9.700	9.730	9.138	796,800
2025-09-17	9.880	9.890	9.800	9.820	9.222	1,032,800
2025-09-16	9.980	9.980	9.860	9.890	9.288	968,800
2025-09-15	10.100	10.120	9.950	9.970	9.363	859,280
2025-09-12	10.150	10.280	10.140	10.200	9.579	599,800
2025-09-11	10.250	10.280	10.100	10.140	9.523	807,254
2025-09-10	10.140	10.390	10.020	10.250	9.626	2,835,440
2025-09-09	10.000	10.120	9.860	9.960	9.354	2,244,840
2025-09-08	9.970	10.020	9.850	10.000	9.391	799,200
2025-09-05	9.800	9.920	9.710	9.850	9.251	1,751,302
2025-09-04	10.200	10.200	9.710	9.770	9.175	1,530,400
2025-09-03	10.410	10.420	10.240	10.330	9.410	1,083,789
2025-09-02	10.480	10.480	10.310	10.340	9.419	866,464
2025-09-01	10.560	10.560	10.380	10.440	9.510	1,115,200
2025-08-29	10.540	10.540	10.360	10.450	9.519	1,304,372
2025-08-28	10.640	10.640	10.420	10.550	9.611	1,459,700
2025-08-27	10.700	10.740	10.400	10.450	9.519	2,390,800
2025-08-26	10.750	10.900	10.680	10.700	9.747	2,037,000
2025-08-25	10.650	10.870	10.430	10.870	9.902	3,615,860
2025-08-22	10.240	10.780	10.220	10.550	9.611	5,217,100
2025-08-21	9.770	10.200	9.730	10.160	9.255	5,771,985
2025-08-20	9.190	9.850	9.100	9.740	8.873	3,615,657
2025-08-19	9.220	9.230	9.150	9.190	8.372	509,995
2025-08-18	9.430	9.430	9.200	9.210	8.390	1,729,561
2025-08-15	9.500	9.500	9.350	9.430	8.590	745,200
2025-08-14	9.440	9.480	9.390	9.460	8.618	992,400
2025-08-13	9.380	9.440	9.350	9.390	8.554	1,159,200
2025-08-12	9.350	9.400	9.290	9.380	8.545	1,081,070
2025-08-11	9.360	9.380	9.250	9.320	8.490	795,200
2025-08-08	9.260	9.360	9.260	9.340	8.508	606,400
2025-08-07	9.280	9.370	9.180	9.330	8.499	791,308
2025-08-06	9.300	9.300	9.180	9.200	8.381	574,589
2025-08-05	9.120	9.240	9.080	9.240	8.417	708,611
2025-08-04	9.100	9.110	9.000	9.100	8.290	616,800
2025-08-01	9.180	9.250	9.030	9.100	8.290	1,141,740

← NewerPage 5 of 21 · 1,231 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.