Dah Sing Banking Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 4.740 | 4.760 | 4.670 | 4.760 | 3.699 | 203,800 |
| 2024-02-14 | 4.740 | 4.790 | 4.650 | 4.740 | 3.683 | 395,400 |
| 2024-02-09 | 4.790 | 4.810 | 4.730 | 4.780 | 3.714 | 123,200 |
| 2024-02-08 | 4.840 | 4.950 | 4.830 | 4.830 | 3.753 | 279,600 |
| 2024-02-07 | 4.820 | 4.870 | 4.790 | 4.840 | 3.761 | 548,800 |
| 2024-02-06 | 4.700 | 4.830 | 4.700 | 4.780 | 3.714 | 415,041 |
| 2024-02-05 | 4.710 | 4.740 | 4.660 | 4.720 | 3.668 | 171,719 |
| 2024-02-02 | 4.700 | 4.800 | 4.690 | 4.720 | 3.668 | 455,829 |
| 2024-02-01 | 4.700 | 4.760 | 4.660 | 4.700 | 3.652 | 606,000 |
| 2024-01-31 | 4.800 | 4.800 | 4.670 | 4.690 | 3.644 | 489,600 |
| 2024-01-30 | 4.870 | 4.870 | 4.740 | 4.740 | 3.683 | 456,540 |
| 2024-01-29 | 4.920 | 4.950 | 4.860 | 4.860 | 3.776 | 277,704 |
| 2024-01-26 | 4.910 | 4.980 | 4.850 | 4.870 | 3.784 | 489,600 |
| 2024-01-25 | 4.900 | 4.960 | 4.830 | 4.930 | 3.831 | 453,968 |
| 2024-01-24 | 4.830 | 4.860 | 4.750 | 4.830 | 3.753 | 344,207 |
| 2024-01-23 | 4.840 | 4.840 | 4.740 | 4.740 | 3.683 | 284,467 |
| 2024-01-22 | 4.780 | 4.780 | 4.680 | 4.690 | 3.644 | 500,400 |
| 2024-01-19 | 4.800 | 4.830 | 4.780 | 4.830 | 3.753 | 186,000 |
| 2024-01-18 | 4.830 | 4.850 | 4.730 | 4.830 | 3.753 | 173,200 |
| 2024-01-17 | 4.900 | 4.900 | 4.720 | 4.750 | 3.691 | 635,696 |
| 2024-01-16 | 4.900 | 4.900 | 4.820 | 4.870 | 3.784 | 273,480 |
| 2024-01-15 | 4.900 | 4.900 | 4.790 | 4.830 | 3.753 | 90,000 |
| 2024-01-12 | 4.810 | 4.860 | 4.780 | 4.850 | 3.769 | 306,000 |
| 2024-01-11 | 4.780 | 4.850 | 4.760 | 4.810 | 3.738 | 306,400 |
| 2024-01-10 | 4.890 | 4.890 | 4.730 | 4.750 | 3.691 | 1,263,600 |
| 2024-01-09 | 4.920 | 4.920 | 4.830 | 4.880 | 3.792 | 816,000 |
| 2024-01-08 | 4.950 | 5.050 | 4.910 | 4.960 | 3.854 | 146,800 |
| 2024-01-05 | 4.990 | 5.010 | 4.950 | 4.960 | 3.854 | 194,400 |
| 2024-01-04 | 5.040 | 5.040 | 4.960 | 5.000 | 3.885 | 174,609 |
| 2024-01-03 | 4.990 | 5.030 | 4.960 | 4.980 | 3.870 | 209,687 |
| 2024-01-02 | 5.040 | 5.080 | 4.970 | 4.980 | 3.870 | 189,720 |
| 2023-12-29 | 5.050 | 5.050 | 5.000 | 5.040 | 3.916 | 183,400 |
| 2023-12-28 | 4.960 | 5.040 | 4.940 | 5.040 | 3.916 | 592,000 |
| 2023-12-27 | 4.900 | 4.910 | 4.870 | 4.900 | 3.808 | 197,800 |
| 2023-12-22 | 4.880 | 4.900 | 4.840 | 4.900 | 3.808 | 288,059 |
| 2023-12-21 | 4.840 | 4.870 | 4.810 | 4.850 | 3.769 | 318,400 |
| 2023-12-20 | 4.860 | 4.900 | 4.820 | 4.820 | 3.745 | 338,764 |
| 2023-12-19 | 4.950 | 4.950 | 4.790 | 4.810 | 3.738 | 216,400 |
| 2023-12-18 | 4.920 | 4.950 | 4.820 | 4.820 | 3.745 | 283,200 |
| 2023-12-15 | 4.900 | 4.940 | 4.900 | 4.910 | 3.815 | 672,400 |
| 2023-12-14 | 4.880 | 4.950 | 4.810 | 4.860 | 3.776 | 376,531 |
| 2023-12-13 | 4.830 | 4.910 | 4.830 | 4.830 | 3.753 | 134,800 |
| 2023-12-12 | 4.800 | 4.880 | 4.800 | 4.880 | 3.792 | 190,382 |
| 2023-12-11 | 4.910 | 4.910 | 4.740 | 4.760 | 3.699 | 257,600 |
| 2023-12-08 | 4.900 | 5.090 | 4.830 | 4.830 | 3.753 | 212,000 |
| 2023-12-07 | 4.890 | 4.890 | 4.810 | 4.860 | 3.776 | 448,186 |
| 2023-12-06 | 4.900 | 4.950 | 4.890 | 4.890 | 3.800 | 753,600 |
| 2023-12-05 | 5.060 | 5.060 | 4.900 | 4.900 | 3.808 | 417,200 |
| 2023-12-04 | 5.030 | 5.040 | 4.980 | 4.990 | 3.878 | 333,477 |
| 2023-12-01 | 5.020 | 5.050 | 5.020 | 5.020 | 3.901 | 324,000 |
| 2023-11-30 | 5.020 | 5.170 | 5.010 | 5.070 | 3.940 | 399,703 |
| 2023-11-29 | 5.150 | 5.150 | 5.020 | 5.080 | 3.947 | 259,453 |
| 2023-11-28 | 5.050 | 5.120 | 5.020 | 5.040 | 3.916 | 318,800 |
| 2023-11-27 | 5.210 | 5.210 | 5.060 | 5.060 | 3.932 | 174,800 |
| 2023-11-24 | 5.190 | 5.190 | 5.090 | 5.150 | 4.002 | 13,200 |
| 2023-11-23 | 5.240 | 5.240 | 5.090 | 5.190 | 4.033 | 176,480 |
| 2023-11-22 | 5.140 | 5.160 | 5.120 | 5.120 | 3.979 | 127,600 |
| 2023-11-21 | 5.120 | 5.220 | 5.110 | 5.160 | 4.010 | 219,840 |
| 2023-11-20 | 5.100 | 5.150 | 5.090 | 5.140 | 3.994 | 159,200 |
| 2023-11-17 | 5.070 | 5.080 | 5.000 | 5.070 | 3.940 | 444,000 |
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.