Dah Sing Banking Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.090	14.120	13.780	13.800	13.800	868,160
2026-10-15	14.180	14.180	13.740	13.920	13.920	2,642,800
2026-10-14	14.550	14.800	14.160	14.200	14.200	2,050,400
2026-10-13	14.180	14.550	14.180	14.550	14.550	972,000
2026-10-12	14.080	14.450	14.080	14.330	14.330	859,600
2026-10-09	13.880	14.160	13.710	14.160	14.160	1,185,200
2026-10-08	14.500	14.500	13.580	13.710	13.710	2,489,487
2026-10-07	14.450	14.540	14.270	14.410	14.410	806,714
2026-10-06	14.390	14.480	14.360	14.460	14.460	600,542
2026-10-05	14.320	14.350	13.980	14.320	14.320	883,018
2026-10-02	14.840	14.840	14.200	14.320	14.320	2,388,000
2026-09-30	14.680	15.040	14.670	15.040	15.040	1,489,300
2026-09-29	14.880	14.980	14.760	14.880	14.880	926,600
2026-09-28	14.550	14.950	14.550	14.810	14.810	1,017,600
2026-09-25	14.400	14.690	14.250	14.660	14.660	892,800
2026-09-24	14.410	14.490	14.300	14.490	14.490	1,127,352
2026-09-23	14.800	14.800	14.220	14.420	14.420	1,427,800
2026-09-22	14.990	15.030	14.720	14.800	14.800	574,800
2026-09-21	14.680	15.060	14.550	15.030	15.030	1,273,966
2026-09-18	14.830	15.010	14.680	14.690	14.690	1,195,600
2026-09-17	14.520	14.830	14.280	14.830	14.830	1,311,200
2026-09-16	14.440	14.540	14.210	14.450	14.450	849,040
2026-09-15	14.710	14.850	14.300	14.330	14.330	1,104,800
2026-09-14	14.290	14.840	14.210	14.710	14.710	1,420,492
2026-09-11	14.150	14.270	13.890	14.220	14.220	958,800
2026-09-10	14.320	14.360	14.000	14.040	14.040	927,200
2026-09-09	14.850	14.880	14.450	14.660	14.310	5,191,330
2026-09-08	14.780	14.950	14.730	14.850	14.496	741,070
2026-09-07	14.960	15.030	14.680	14.780	14.427	1,182,400
2026-09-04	14.600	14.960	14.600	14.960	14.603	1,312,440
2026-09-03	14.750	15.090	14.530	14.530	14.183	1,465,593
2026-09-02	14.580	14.830	14.450	14.750	14.398	1,077,600
2026-09-01	14.450	14.650	14.350	14.580	14.232	1,423,137
2026-08-31	14.960	15.100	14.200	14.390	14.046	3,164,909
2026-08-28	14.730	15.100	13.650	14.960	14.603	5,386,862
2026-08-27	14.810	15.030	14.640	14.670	14.320	999,600
2026-08-26	14.740	14.950	14.690	14.810	14.456	858,587
2026-08-25	14.720	14.940	14.540	14.680	14.330	610,840
2026-08-24	14.920	15.000	14.730	14.800	14.447	936,000
2026-08-21	14.700	14.930	14.700	14.930	14.574	1,165,488
2026-08-20	14.380	14.840	14.190	14.660	14.310	1,954,432
2026-08-19	14.130	14.340	14.130	14.290	13.949	582,088
2026-08-18	14.210	14.430	14.070	14.260	13.920	968,885
2026-08-17	14.200	14.470	14.200	14.370	14.027	870,000
2026-08-14	14.140	14.240	14.100	14.160	13.822	601,200
2026-08-13	13.920	14.270	13.920	14.270	13.929	862,615
2026-08-12	14.220	14.220	13.880	14.070	13.734	1,465,200
2026-08-11	13.980	14.340	13.980	14.220	13.881	1,328,000
2026-08-10	14.180	14.280	13.920	14.170	13.832	1,198,000
2026-08-07	14.480	14.480	14.120	14.180	13.842	1,328,389
2026-08-06	14.400	14.680	14.260	14.430	14.086	1,866,940
2026-08-05	14.590	14.680	14.150	14.480	14.134	2,189,092
2026-08-04	15.170	15.170	14.580	14.670	14.320	1,835,800
2026-08-03	15.070	15.300	14.900	15.070	14.710	1,546,312
2026-07-31	15.000	15.090	14.600	15.070	14.710	2,499,698
2026-07-30	14.970	15.250	14.860	15.060	14.701	2,794,450
2026-07-29	15.200	15.450	14.780	14.970	14.613	2,993,560
2026-07-28	14.750	15.300	14.520	15.290	14.925	4,729,954
2026-07-27	13.980	14.770	13.930	14.770	14.417	6,307,894
2026-07-24	12.950	14.080	12.930	13.680	13.353	10,437,963

Page 1 of 5 · 245 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.