Dah Sing Banking Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8.030 | 8.150 | 7.990 | 8.090 | 7.045 | 608,126 |
| 2025-02-03 | 7.950 | 8.050 | 7.860 | 8.030 | 6.993 | 724,800 |
| 2025-01-28 | 8.000 | 8.040 | 7.950 | 7.950 | 6.923 | 239,200 |
| 2025-01-27 | 8.010 | 8.050 | 7.970 | 8.050 | 7.010 | 610,590 |
| 2025-01-24 | 8.000 | 8.070 | 7.950 | 8.030 | 6.993 | 564,000 |
| 2025-01-23 | 8.000 | 8.050 | 7.920 | 8.000 | 6.967 | 1,054,400 |
| 2025-01-22 | 8.020 | 8.020 | 7.850 | 7.870 | 6.853 | 350,800 |
| 2025-01-21 | 8.000 | 8.040 | 7.950 | 7.980 | 6.949 | 492,000 |
| 2025-01-20 | 8.080 | 8.090 | 7.970 | 7.980 | 6.949 | 1,085,600 |
| 2025-01-17 | 8.030 | 8.130 | 7.980 | 8.090 | 7.045 | 1,116,496 |
| 2025-01-16 | 7.920 | 8.040 | 7.920 | 8.000 | 6.967 | 793,600 |
| 2025-01-15 | 7.910 | 7.940 | 7.880 | 7.940 | 6.914 | 372,800 |
| 2025-01-14 | 7.790 | 7.920 | 7.790 | 7.920 | 6.897 | 528,566 |
| 2025-01-13 | 7.750 | 7.810 | 7.700 | 7.780 | 6.775 | 947,545 |
| 2025-01-10 | 8.040 | 8.040 | 7.790 | 7.830 | 6.818 | 1,400,990 |
| 2025-01-09 | 7.980 | 7.990 | 7.880 | 7.980 | 6.949 | 774,400 |
| 2025-01-08 | 8.120 | 8.120 | 7.920 | 8.030 | 6.993 | 1,319,600 |
| 2025-01-07 | 8.040 | 8.120 | 7.990 | 8.120 | 7.071 | 962,000 |
| 2025-01-06 | 8.040 | 8.100 | 7.990 | 8.040 | 7.001 | 608,400 |
| 2025-01-03 | 8.130 | 8.130 | 7.980 | 8.080 | 7.036 | 800,241 |
| 2025-01-02 | 8.200 | 8.240 | 8.030 | 8.120 | 7.071 | 1,446,796 |
| 2024-12-31 | 8.190 | 8.290 | 8.140 | 8.200 | 7.141 | 1,005,520 |
| 2024-12-30 | 7.800 | 8.190 | 7.800 | 8.140 | 7.088 | 3,416,120 |
| 2024-12-27 | 7.810 | 7.850 | 7.730 | 7.800 | 6.792 | 1,064,433 |
| 2024-12-24 | 7.640 | 7.780 | 7.640 | 7.760 | 6.758 | 865,800 |
| 2024-12-23 | 7.450 | 7.650 | 7.450 | 7.630 | 6.644 | 882,400 |
| 2024-12-20 | 7.550 | 7.550 | 7.450 | 7.500 | 6.531 | 1,191,600 |
| 2024-12-19 | 7.570 | 7.570 | 7.440 | 7.510 | 6.540 | 1,538,800 |
| 2024-12-18 | 7.410 | 7.540 | 7.410 | 7.510 | 6.540 | 628,003 |
| 2024-12-17 | 7.470 | 7.520 | 7.430 | 7.450 | 6.488 | 1,121,228 |
| 2024-12-16 | 7.570 | 7.580 | 7.430 | 7.470 | 6.505 | 929,600 |
| 2024-12-13 | 7.650 | 7.730 | 7.430 | 7.450 | 6.488 | 1,487,088 |
| 2024-12-12 | 7.560 | 7.900 | 7.520 | 7.650 | 6.662 | 2,726,695 |
| 2024-12-11 | 7.430 | 7.580 | 7.430 | 7.510 | 6.540 | 1,437,576 |
| 2024-12-10 | 7.470 | 7.490 | 7.320 | 7.400 | 6.444 | 1,408,800 |
| 2024-12-09 | 7.340 | 7.420 | 7.290 | 7.410 | 6.453 | 900,000 |
| 2024-12-06 | 7.180 | 7.300 | 7.170 | 7.290 | 6.348 | 759,200 |
| 2024-12-05 | 7.270 | 7.270 | 7.190 | 7.220 | 6.287 | 352,400 |
| 2024-12-04 | 7.350 | 7.350 | 7.200 | 7.270 | 6.331 | 356,800 |
| 2024-12-03 | 7.190 | 7.300 | 7.150 | 7.300 | 6.357 | 671,271 |
| 2024-12-02 | 7.240 | 7.250 | 7.150 | 7.190 | 6.261 | 252,400 |
| 2024-11-29 | 7.080 | 7.230 | 7.080 | 7.180 | 6.252 | 489,203 |
| 2024-11-28 | 7.110 | 7.130 | 7.030 | 7.080 | 6.165 | 405,292 |
| 2024-11-27 | 7.150 | 7.150 | 7.020 | 7.120 | 6.200 | 335,600 |
| 2024-11-26 | 7.090 | 7.140 | 7.040 | 7.090 | 6.174 | 423,953 |
| 2024-11-25 | 7.100 | 7.110 | 7.050 | 7.050 | 6.139 | 576,400 |
| 2024-11-22 | 7.210 | 7.290 | 7.080 | 7.100 | 6.183 | 498,000 |
| 2024-11-21 | 7.300 | 7.300 | 7.200 | 7.220 | 6.287 | 787,200 |
| 2024-11-20 | 7.330 | 7.330 | 7.260 | 7.280 | 6.340 | 332,800 |
| 2024-11-19 | 7.210 | 7.320 | 7.200 | 7.280 | 6.340 | 316,400 |
| 2024-11-18 | 7.160 | 7.250 | 7.150 | 7.210 | 6.279 | 517,080 |
| 2024-11-15 | 7.100 | 7.190 | 7.100 | 7.150 | 6.226 | 766,800 |
| 2024-11-14 | 7.160 | 7.220 | 7.070 | 7.100 | 6.183 | 509,200 |
| 2024-11-13 | 7.250 | 7.250 | 7.080 | 7.130 | 6.209 | 753,889 |
| 2024-11-12 | 7.300 | 7.390 | 7.200 | 7.250 | 6.313 | 857,052 |
| 2024-11-11 | 7.400 | 7.400 | 7.290 | 7.360 | 6.409 | 588,800 |
| 2024-11-08 | 7.490 | 7.540 | 7.340 | 7.400 | 6.444 | 626,400 |
| 2024-11-07 | 7.390 | 7.460 | 7.310 | 7.460 | 6.496 | 557,933 |
| 2024-11-06 | 7.530 | 7.530 | 7.350 | 7.440 | 6.479 | 1,200,000 |
| 2024-11-05 | 7.440 | 7.520 | 7.440 | 7.500 | 6.531 | 1,626,661 |
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.