Dah Sing Banking Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 7.420 | 7.430 | 7.330 | 7.380 | 6.427 | 567,600 |
| 2024-11-01 | 7.340 | 7.430 | 7.270 | 7.420 | 6.461 | 628,824 |
| 2024-10-31 | 7.330 | 7.350 | 7.260 | 7.320 | 6.374 | 481,800 |
| 2024-10-30 | 7.540 | 7.540 | 7.240 | 7.290 | 6.348 | 1,044,800 |
| 2024-10-29 | 7.520 | 7.590 | 7.320 | 7.370 | 6.418 | 1,747,200 |
| 2024-10-28 | 7.600 | 7.600 | 7.480 | 7.500 | 6.531 | 711,600 |
| 2024-10-25 | 7.610 | 7.660 | 7.570 | 7.620 | 6.636 | 933,728 |
| 2024-10-24 | 7.730 | 7.760 | 7.610 | 7.610 | 6.627 | 872,800 |
| 2024-10-23 | 7.580 | 7.900 | 7.560 | 7.730 | 6.731 | 1,911,600 |
| 2024-10-22 | 7.440 | 7.580 | 7.440 | 7.570 | 6.592 | 1,238,400 |
| 2024-10-21 | 7.450 | 7.520 | 7.360 | 7.440 | 6.479 | 1,238,400 |
| 2024-10-18 | 7.360 | 7.450 | 7.280 | 7.450 | 6.488 | 1,838,000 |
| 2024-10-17 | 7.270 | 7.450 | 7.230 | 7.300 | 6.357 | 1,601,200 |
| 2024-10-16 | 7.170 | 7.320 | 7.160 | 7.250 | 6.313 | 863,200 |
| 2024-10-15 | 7.200 | 7.330 | 7.100 | 7.180 | 6.252 | 1,067,200 |
| 2024-10-14 | 7.270 | 7.400 | 7.190 | 7.250 | 6.313 | 1,018,000 |
| 2024-10-10 | 7.150 | 7.400 | 7.110 | 7.280 | 6.340 | 1,371,190 |
| 2024-10-09 | 7.080 | 7.200 | 6.980 | 7.040 | 6.131 | 2,045,200 |
| 2024-10-08 | 7.540 | 7.600 | 7.100 | 7.110 | 6.191 | 3,029,696 |
| 2024-10-07 | 7.260 | 7.520 | 7.260 | 7.520 | 6.549 | 2,549,240 |
| 2024-10-04 | 7.000 | 7.230 | 6.990 | 7.230 | 6.296 | 2,174,142 |
| 2024-10-03 | 7.140 | 7.190 | 6.960 | 7.070 | 6.157 | 1,998,893 |
| 2024-10-02 | 7.000 | 7.170 | 6.970 | 7.140 | 6.218 | 3,912,197 |
| 2024-09-30 | 6.950 | 7.060 | 6.890 | 6.970 | 6.070 | 1,996,064 |
| 2024-09-27 | 7.020 | 7.100 | 6.850 | 6.920 | 6.026 | 1,824,000 |
| 2024-09-26 | 7.010 | 7.020 | 6.940 | 6.990 | 6.087 | 1,189,400 |
| 2024-09-25 | 7.050 | 7.130 | 6.990 | 7.000 | 6.096 | 851,753 |
| 2024-09-24 | 6.850 | 7.000 | 6.850 | 6.980 | 6.078 | 991,488 |
| 2024-09-23 | 6.810 | 6.860 | 6.730 | 6.840 | 5.956 | 532,400 |
| 2024-09-20 | 6.790 | 6.850 | 6.710 | 6.820 | 5.939 | 718,393 |
| 2024-09-19 | 6.660 | 6.800 | 6.640 | 6.800 | 5.922 | 728,000 |
| 2024-09-17 | 6.580 | 6.720 | 6.570 | 6.660 | 5.800 | 427,200 |
| 2024-09-16 | 6.630 | 6.650 | 6.510 | 6.560 | 5.713 | 244,800 |
| 2024-09-13 | 6.550 | 6.630 | 6.550 | 6.630 | 5.774 | 269,205 |
| 2024-09-12 | 6.470 | 6.560 | 6.410 | 6.550 | 5.704 | 236,800 |
| 2024-09-11 | 6.610 | 6.610 | 6.410 | 6.500 | 5.660 | 685,064 |
| 2024-09-10 | 6.900 | 6.960 | 6.820 | 6.880 | 5.756 | 1,340,478 |
| 2024-09-09 | 6.930 | 6.930 | 6.750 | 6.810 | 5.698 | 652,452 |
| 2024-09-05 | 6.980 | 6.980 | 6.830 | 6.890 | 5.764 | 533,600 |
| 2024-09-04 | 6.950 | 7.000 | 6.850 | 6.950 | 5.815 | 696,000 |
| 2024-09-03 | 6.900 | 6.980 | 6.800 | 6.960 | 5.823 | 1,149,793 |
| 2024-09-02 | 6.800 | 7.030 | 6.730 | 6.970 | 5.831 | 2,043,300 |
| 2024-08-30 | 6.210 | 6.850 | 6.210 | 6.780 | 5.672 | 3,236,359 |
| 2024-08-29 | 6.340 | 6.340 | 6.210 | 6.220 | 5.204 | 541,600 |
| 2024-08-28 | 6.340 | 6.370 | 6.270 | 6.310 | 5.279 | 221,921 |
| 2024-08-27 | 6.270 | 6.380 | 6.210 | 6.360 | 5.321 | 583,672 |
| 2024-08-26 | 6.240 | 6.250 | 6.170 | 6.240 | 5.221 | 405,800 |
| 2024-08-23 | 6.180 | 6.210 | 6.130 | 6.170 | 5.162 | 222,400 |
| 2024-08-22 | 6.220 | 6.220 | 6.140 | 6.180 | 5.170 | 435,600 |
| 2024-08-21 | 6.150 | 6.240 | 6.150 | 6.230 | 5.212 | 264,440 |
| 2024-08-20 | 6.160 | 6.200 | 6.140 | 6.200 | 5.187 | 138,784 |
| 2024-08-19 | 6.100 | 6.200 | 6.090 | 6.180 | 5.170 | 714,800 |
| 2024-08-16 | 6.100 | 6.150 | 6.070 | 6.140 | 5.137 | 282,400 |
| 2024-08-15 | 5.990 | 6.080 | 5.980 | 6.070 | 5.078 | 296,800 |
| 2024-08-14 | 5.950 | 5.990 | 5.950 | 5.990 | 5.011 | 190,997 |
| 2024-08-13 | 5.960 | 5.990 | 5.940 | 5.970 | 4.995 | 288,064 |
| 2024-08-12 | 5.900 | 5.980 | 5.890 | 5.960 | 4.986 | 379,200 |
| 2024-08-09 | 5.940 | 5.950 | 5.910 | 5.940 | 4.970 | 398,880 |
| 2024-08-08 | 5.800 | 5.900 | 5.760 | 5.870 | 4.911 | 719,300 |
| 2024-08-07 | 5.820 | 5.910 | 5.820 | 5.900 | 4.936 | 494,400 |
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.