Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	8.530	8.530	8.400	8.450	7.358	1,230,263
2025-05-02	8.370	8.550	8.310	8.470	7.376	1,996,400
2025-04-30	8.370	8.410	8.250	8.370	7.289	2,196,033
2025-04-29	8.190	8.360	8.150	8.340	7.263	2,495,840
2025-04-28	8.200	8.210	8.110	8.170	7.115	1,044,707
2025-04-25	7.910	8.200	7.910	8.080	7.036	2,173,507
2025-04-24	7.860	7.930	7.780	7.910	6.888	1,378,000
2025-04-23	7.870	7.900	7.800	7.820	6.810	2,901,800
2025-04-22	7.680	7.760	7.610	7.760	6.758	1,287,800
2025-04-17	7.690	7.730	7.620	7.680	6.688	1,007,200
2025-04-16	7.840	7.860	7.580	7.640	6.653	2,514,578
2025-04-15	7.800	7.880	7.740	7.840	6.827	1,248,800
2025-04-14	7.610	7.770	7.610	7.740	6.740	2,741,600
2025-04-11	7.530	7.570	7.360	7.540	6.566	3,048,000
2025-04-10	7.590	7.760	7.480	7.530	6.557	4,433,500
2025-04-09	7.620	7.620	7.330	7.540	6.566	3,613,600
2025-04-08	7.950	7.950	7.570	7.770	6.766	3,574,712
2025-04-07	8.210	8.210	7.850	7.870	6.853	4,509,093
2025-04-03	8.600	8.790	8.470	8.780	7.646	3,145,924
2025-04-02	8.450	8.690	8.390	8.690	7.567	3,836,938
2025-04-01	8.430	8.860	8.360	8.530	7.428	7,435,230
2025-03-31	9.760	9.760	8.170	8.570	7.463	9,176,330
2025-03-28	9.610	9.790	9.570	9.760	8.499	1,467,300
2025-03-27	9.460	9.720	9.460	9.600	8.360	1,211,200
2025-03-26	9.380	9.460	9.360	9.390	8.177	508,400
2025-03-25	9.550	9.550	9.310	9.360	8.151	504,000
2025-03-24	9.610	9.650	9.350	9.400	8.186	1,076,400
2025-03-21	9.390	9.600	9.330	9.600	8.360	3,280,200
2025-03-20	9.380	9.450	9.280	9.380	8.168	1,549,084
2025-03-19	9.200	9.390	9.120	9.310	8.107	2,114,629
2025-03-18	9.180	9.200	9.090	9.200	8.011	1,959,200
2025-03-17	9.050	9.120	8.960	9.080	7.907	1,655,404
2025-03-14	8.790	9.020	8.790	8.960	7.802	1,115,204
2025-03-13	8.960	8.960	8.710	8.810	7.672	1,661,200
2025-03-12	9.090	9.090	8.850	8.900	7.750	1,764,000
2025-03-11	9.120	9.150	9.020	9.090	7.916	525,280
2025-03-10	9.080	9.140	9.000	9.120	7.942	909,200
2025-03-07	9.170	9.250	9.100	9.100	7.924	769,600
2025-03-06	9.250	9.280	9.070	9.220	8.029	1,052,921
2025-03-05	9.000	9.200	8.950	9.200	8.011	2,074,800
2025-03-04	8.820	9.000	8.720	8.930	7.776	2,261,818
2025-03-03	8.870	8.870	8.730	8.780	7.646	721,144
2025-02-28	8.830	8.850	8.750	8.810	7.672	1,582,482
2025-02-27	8.710	8.840	8.680	8.820	7.681	1,158,000
2025-02-26	8.800	8.870	8.710	8.740	7.611	1,124,840
2025-02-25	8.710	8.810	8.700	8.740	7.611	946,800
2025-02-24	8.780	8.850	8.690	8.830	7.689	1,379,700
2025-02-21	8.700	8.790	8.600	8.720	7.593	1,082,459
2025-02-20	8.530	8.690	8.520	8.620	7.506	1,017,920
2025-02-19	8.510	8.620	8.510	8.530	7.428	992,160
2025-02-18	8.480	8.520	8.380	8.510	7.411	650,000
2025-02-17	8.170	8.500	8.170	8.480	7.384	2,036,400
2025-02-14	8.280	8.310	8.180	8.240	7.176	599,200
2025-02-13	8.350	8.360	8.200	8.210	7.149	752,892
2025-02-12	8.140	8.340	8.140	8.320	7.245	1,904,656
2025-02-11	8.080	8.150	8.080	8.140	7.088	314,400
2025-02-10	8.160	8.160	8.050	8.080	7.036	454,400
2025-02-07	8.080	8.140	8.020	8.110	7.062	1,005,200
2025-02-06	8.030	8.090	8.020	8.090	7.045	365,600
2025-02-05	8.010	8.130	8.010	8.080	7.036	227,200

← NewerPage 7 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.