Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	9.450	9.460	9.240	9.320	8.490	1,564,944
2025-07-29	9.540	9.540	9.360	9.460	8.618	886,268
2025-07-28	9.380	9.480	9.310	9.480	8.636	846,800
2025-07-25	9.440	9.440	9.360	9.380	8.545	1,030,400
2025-07-24	9.510	9.580	9.440	9.440	8.599	899,600
2025-07-23	9.550	9.550	9.440	9.510	8.663	1,733,200
2025-07-22	9.740	9.740	9.470	9.540	8.691	1,878,406
2025-07-21	9.640	9.750	9.640	9.670	8.809	738,545
2025-07-18	9.700	9.790	9.620	9.640	8.782	1,091,600
2025-07-17	9.880	9.880	9.630	9.700	8.836	844,000
2025-07-16	9.930	9.930	9.720	9.830	8.955	1,544,780
2025-07-15	9.840	10.000	9.840	9.900	9.018	1,798,308
2025-07-14	9.690	9.940	9.660	9.910	9.028	1,813,841
2025-07-11	9.960	9.960	9.700	9.720	8.854	1,538,395
2025-07-10	9.640	9.900	9.620	9.890	9.009	2,211,795
2025-07-09	9.600	9.650	9.400	9.640	8.782	4,455,000
2025-07-08	9.600	9.670	9.530	9.590	8.736	1,925,700
2025-07-07	9.490	9.550	9.370	9.530	8.681	1,661,240
2025-07-04	9.480	9.500	9.380	9.490	8.645	1,835,296
2025-07-03	9.540	9.540	9.340	9.480	8.636	835,714
2025-07-02	9.010	9.600	8.970	9.480	8.636	3,396,404
2025-06-30	9.150	9.190	8.980	9.090	8.281	981,200
2025-06-27	9.070	9.150	9.030	9.150	8.335	1,728,925
2025-06-26	8.960	9.030	8.830	9.030	8.226	972,900
2025-06-25	8.800	8.940	8.790	8.940	8.144	1,660,400
2025-06-24	8.540	8.780	8.540	8.760	7.980	1,841,405
2025-06-23	8.390	8.490	8.310	8.490	7.734	1,074,800
2025-06-20	8.260	8.390	8.240	8.390	7.643	2,213,300
2025-06-19	8.410	8.410	8.230	8.260	7.525	1,411,200
2025-06-18	8.560	8.560	8.400	8.410	7.661	775,200
2025-06-17	8.600	8.600	8.470	8.520	7.761	1,130,000
2025-06-16	8.600	8.630	8.480	8.510	7.752	2,027,600
2025-06-13	8.650	8.690	8.550	8.630	7.862	1,113,240
2025-06-12	8.630	8.800	8.600	8.650	7.880	1,359,707
2025-06-11	8.480	8.700	8.480	8.630	7.862	1,648,680
2025-06-10	8.350	8.490	8.350	8.450	7.698	1,165,200
2025-06-09	8.380	8.410	8.300	8.380	7.634	753,084
2025-06-06	8.450	8.470	8.320	8.330	7.588	1,096,400
2025-06-05	8.430	8.490	8.400	8.440	7.688	756,806
2025-06-04	8.460	8.580	8.260	8.410	7.661	1,162,028
2025-06-03	8.930	9.000	8.820	8.850	7.707	2,273,817
2025-06-02	8.860	8.890	8.680	8.860	7.715	1,262,966
2025-05-30	8.890	8.930	8.800	8.900	7.750	1,092,852
2025-05-29	8.950	8.950	8.770	8.840	7.698	808,000
2025-05-28	8.760	8.900	8.760	8.860	7.715	1,770,001
2025-05-27	8.760	8.760	8.650	8.730	7.602	451,720
2025-05-26	8.650	8.740	8.610	8.710	7.585	974,800
2025-05-23	8.610	8.700	8.600	8.630	7.515	491,425
2025-05-22	8.680	8.700	8.580	8.600	7.489	1,095,800
2025-05-21	8.720	8.720	8.640	8.680	7.559	790,098
2025-05-20	8.680	8.750	8.610	8.690	7.567	969,600
2025-05-19	8.620	8.670	8.570	8.650	7.533	826,800
2025-05-16	8.660	8.710	8.580	8.630	7.515	612,400
2025-05-15	8.760	8.800	8.650	8.660	7.541	859,200
2025-05-14	8.620	8.760	8.610	8.740	7.611	1,279,409
2025-05-13	8.600	8.670	8.580	8.610	7.498	832,000
2025-05-12	8.510	8.610	8.460	8.590	7.480	1,255,600
2025-05-09	8.420	8.490	8.360	8.460	7.367	1,243,200
2025-05-08	8.390	8.490	8.390	8.460	7.367	816,400
2025-05-07	8.530	8.560	8.400	8.420	7.332	1,069,800

← NewerPage 6 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.