Dah Sing Banking Group Limited 2356
HKEX · Hong Kong SAR China · Finance
HKD 15.04+0.16 (+1.08%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 15.04 | +1.08% | HKD 14.68 | HKD 15.04 | HKD 14.67 | 1.49M |
| 2026-09-29 | HKD 14.88 | +0.47% | HKD 14.88 | HKD 14.98 | HKD 14.76 | 926.60K |
| 2026-09-28 | HKD 14.81 | +1.02% | HKD 14.55 | HKD 14.95 | HKD 14.55 | 1.02M |
| 2026-09-25 | HKD 14.66 | +1.17% | HKD 14.40 | HKD 14.69 | HKD 14.25 | 892.80K |
| 2026-09-24 | HKD 14.49 | +0.49% | HKD 14.41 | HKD 14.49 | HKD 14.30 | 1.13M |
| 2026-09-23 | HKD 14.42 | -2.57% | HKD 14.80 | HKD 14.80 | HKD 14.22 | 1.43M |
| 2026-09-22 | HKD 14.80 | -1.53% | HKD 14.99 | HKD 15.03 | HKD 14.72 | 574.80K |
| 2026-09-21 | HKD 15.03 | +2.31% | HKD 14.68 | HKD 15.06 | HKD 14.55 | 1.27M |
| 2026-09-18 | HKD 14.69 | -0.94% | HKD 14.83 | HKD 15.01 | HKD 14.68 | 1.20M |
| 2026-09-17 | HKD 14.83 | +2.63% | HKD 14.52 | HKD 14.83 | HKD 14.28 | 1.31M |
| 2026-09-16 | HKD 14.45 | +0.84% | HKD 14.44 | HKD 14.54 | HKD 14.21 | 849.04K |
| 2026-09-15 | HKD 14.33 | -2.58% | HKD 14.71 | HKD 14.85 | HKD 14.30 | 1.10M |
| 2026-09-14 | HKD 14.71 | +3.45% | HKD 14.29 | HKD 14.84 | HKD 14.21 | 1.42M |
| 2026-09-11 | HKD 14.22 | +1.28% | HKD 14.15 | HKD 14.27 | HKD 13.89 | 958.80K |
| 2026-09-10 | HKD 14.04 | -4.23% | HKD 14.32 | HKD 14.36 | HKD 14.00 | 927.20K |
| 2026-09-09 | HKD 14.66 | -1.28% | HKD 14.85 | HKD 14.88 | HKD 14.45 | 5.19M |
| 2026-09-08 | HKD 14.85 | +0.47% | HKD 14.78 | HKD 14.95 | HKD 14.73 | 741.07K |
| 2026-09-07 | HKD 14.78 | -1.20% | HKD 14.96 | HKD 15.03 | HKD 14.68 | 1.18M |
| 2026-09-04 | HKD 14.96 | +2.96% | HKD 14.60 | HKD 14.96 | HKD 14.60 | 1.31M |
| 2026-09-03 | HKD 14.53 | -1.49% | HKD 14.75 | HKD 15.09 | HKD 14.53 | 1.47M |
| 2026-09-02 | HKD 14.75 | +1.17% | HKD 14.58 | HKD 14.83 | HKD 14.45 | 1.08M |
| 2026-09-01 | HKD 14.58 | +1.32% | HKD 14.45 | HKD 14.65 | HKD 14.35 | 1.42M |
| 2026-08-31 | HKD 14.39 | -3.81% | HKD 14.96 | HKD 15.10 | HKD 14.20 | 3.16M |
| 2026-08-28 | HKD 14.96 | +1.98% | HKD 14.73 | HKD 15.10 | HKD 13.65 | 5.39M |
| 2026-08-27 | HKD 14.67 | -0.95% | HKD 14.81 | HKD 15.03 | HKD 14.64 | 999.60K |
| 2026-08-26 | HKD 14.81 | +0.89% | HKD 14.74 | HKD 14.95 | HKD 14.69 | 858.59K |
| 2026-08-25 | HKD 14.68 | -0.81% | HKD 14.72 | HKD 14.94 | HKD 14.54 | 610.84K |
| 2026-08-24 | HKD 14.80 | -0.87% | HKD 14.92 | HKD 15.00 | HKD 14.73 | 936.00K |
| 2026-08-21 | HKD 14.93 | +1.84% | HKD 14.70 | HKD 14.93 | HKD 14.70 | 1.17M |
| 2026-08-20 | HKD 14.66 | +2.59% | HKD 14.38 | HKD 14.84 | HKD 14.19 | 1.95M |
| 2026-08-19 | HKD 14.29 | +0.21% | HKD 14.13 | HKD 14.34 | HKD 14.13 | 582.09K |
| 2026-08-18 | HKD 14.26 | -0.77% | HKD 14.21 | HKD 14.43 | HKD 14.07 | 968.89K |
| 2026-08-17 | HKD 14.37 | +1.48% | HKD 14.20 | HKD 14.47 | HKD 14.20 | 870.00K |
| 2026-08-14 | HKD 14.16 | -0.77% | HKD 14.14 | HKD 14.24 | HKD 14.10 | 601.20K |
| 2026-08-13 | HKD 14.27 | +1.42% | HKD 13.92 | HKD 14.27 | HKD 13.92 | 862.62K |
| 2026-08-12 | HKD 14.07 | -1.05% | HKD 14.22 | HKD 14.22 | HKD 13.88 | 1.47M |
| 2026-08-11 | HKD 14.22 | +0.35% | HKD 13.98 | HKD 14.34 | HKD 13.98 | 1.33M |
| 2026-08-10 | HKD 14.17 | -0.07% | HKD 14.18 | HKD 14.28 | HKD 13.92 | 1.20M |
| 2026-08-07 | HKD 14.18 | -1.73% | HKD 14.48 | HKD 14.48 | HKD 14.12 | 1.33M |
| 2026-08-06 | HKD 14.43 | -0.35% | HKD 14.40 | HKD 14.68 | HKD 14.26 | 1.87M |
| 2026-08-05 | HKD 14.48 | -1.30% | HKD 14.59 | HKD 14.68 | HKD 14.15 | 2.19M |
| 2026-08-04 | HKD 14.67 | -2.65% | HKD 15.17 | HKD 15.17 | HKD 14.58 | 1.84M |
| 2026-08-03 | HKD 15.07 | 0.00% | HKD 15.07 | HKD 15.30 | HKD 14.90 | 1.55M |
| 2026-07-31 | HKD 15.07 | +0.07% | HKD 15.00 | HKD 15.09 | HKD 14.60 | 2.50M |
| 2026-07-30 | HKD 15.06 | +0.60% | HKD 14.97 | HKD 15.25 | HKD 14.86 | 2.79M |
| 2026-07-29 | HKD 14.97 | -2.09% | HKD 15.20 | HKD 15.45 | HKD 14.78 | 2.99M |
| 2026-07-28 | HKD 15.29 | +3.52% | HKD 14.75 | HKD 15.30 | HKD 14.52 | 4.73M |
| 2026-07-27 | HKD 14.77 | +7.97% | HKD 13.98 | HKD 14.77 | HKD 13.93 | 6.31M |
| 2026-07-24 | HKD 13.68 | +5.56% | HKD 12.95 | HKD 14.08 | HKD 12.93 | 10.44M |
| 2026-07-23 | HKD 12.96 | +1.97% | HKD 12.67 | HKD 13.04 | HKD 12.67 | 1.02M |
| 2026-07-22 | HKD 12.71 | +1.76% | HKD 12.54 | HKD 12.88 | HKD 12.36 | 1.58M |
| 2026-07-21 | HKD 12.49 | -0.87% | HKD 12.75 | HKD 12.75 | HKD 12.45 | 890.80K |
| 2026-07-20 | HKD 12.60 | +0.96% | HKD 12.48 | HKD 12.63 | HKD 12.31 | 556.00K |
| 2026-07-17 | HKD 12.48 | 0.00% | HKD 12.60 | HKD 12.75 | HKD 12.36 | 1.44M |
| 2026-07-16 | HKD 12.48 | +0.40% | HKD 12.58 | HKD 12.60 | HKD 12.33 | 674.85K |
| 2026-07-15 | HKD 12.43 | +1.47% | HKD 12.35 | HKD 12.46 | HKD 12.20 | 986.61K |
| 2026-07-14 | HKD 12.25 | +1.24% | HKD 12.10 | HKD 12.25 | HKD 11.92 | 706.04K |
| 2026-07-13 | HKD 12.10 | +0.75% | HKD 11.94 | HKD 12.18 | HKD 11.94 | 279.30K |
| 2026-07-10 | HKD 12.01 | -0.66% | HKD 12.09 | HKD 12.27 | HKD 11.98 | 774.00K |
| 2026-07-09 | HKD 12.09 | -1.95% | HKD 12.27 | HKD 12.31 | HKD 11.97 | 824.00K |
| 2026-07-08 | HKD 12.33 | +3.35% | HKD 11.98 | HKD 12.34 | HKD 11.93 | 742.17K |
| 2026-07-07 | HKD 11.93 | -0.08% | HKD 12.02 | HKD 12.02 | HKD 11.81 | 389.20K |
| 2026-07-06 | HKD 11.94 | -0.58% | HKD 12.01 | HKD 12.10 | HKD 11.85 | 523.60K |
| 2026-07-03 | HKD 12.01 | +2.04% | HKD 11.81 | HKD 12.08 | HKD 11.75 | 596.40K |
| 2026-07-02 | HKD 11.77 | +1.73% | HKD 11.51 | HKD 11.91 | HKD 11.51 | 1.24M |
| 2026-06-30 | HKD 11.57 | -2.61% | HKD 11.94 | HKD 11.94 | HKD 11.48 | 1.40M |
| 2026-06-29 | HKD 11.88 | -1.08% | HKD 12.01 | HKD 12.02 | HKD 11.83 | 730.05K |
| 2026-06-26 | HKD 12.01 | -1.23% | HKD 12.10 | HKD 12.19 | HKD 11.83 | 1.14M |
| 2026-06-25 | HKD 12.16 | -0.25% | HKD 12.24 | HKD 12.24 | HKD 11.92 | 1.02M |
| 2026-06-24 | HKD 12.19 | -0.25% | HKD 12.29 | HKD 12.33 | HKD 12.00 | 836.43K |
| 2026-06-23 | HKD 12.22 | -1.13% | HKD 12.36 | HKD 12.58 | HKD 12.18 | 1.07M |
| 2026-06-22 | HKD 12.36 | -1.12% | HKD 12.48 | HKD 12.50 | HKD 12.12 | 1.10M |
| 2026-06-18 | HKD 12.50 | -2.80% | HKD 12.86 | HKD 12.86 | HKD 12.50 | 956.80K |
| 2026-06-17 | HKD 12.86 | -3.89% | HKD 13.38 | HKD 13.58 | HKD 12.86 | 1.25M |
| 2026-06-16 | HKD 13.38 | 0.00% | HKD 13.38 | HKD 13.47 | HKD 13.19 | 1.24M |
| 2026-06-15 | HKD 13.38 | +2.92% | HKD 13.00 | HKD 13.44 | HKD 13.00 | 1.91M |
| 2026-06-12 | HKD 13.00 | +5.61% | HKD 12.44 | HKD 13.00 | HKD 12.44 | 1.58M |
| 2026-06-11 | HKD 12.31 | +0.90% | HKD 12.20 | HKD 12.35 | HKD 12.05 | 1.10M |
| 2026-06-10 | HKD 12.20 | -5.65% | HKD 12.44 | HKD 12.70 | HKD 12.11 | 1.56M |
| 2026-06-09 | HKD 12.93 | +0.31% | HKD 12.89 | HKD 13.08 | HKD 12.70 | 1.87M |
| 2026-06-08 | HKD 12.89 | -1.45% | HKD 13.08 | HKD 13.08 | HKD 12.60 | 1.38M |
| 2026-06-05 | HKD 13.08 | -2.10% | HKD 13.33 | HKD 13.45 | HKD 13.06 | 1.88M |
| 2026-06-04 | HKD 13.36 | -1.91% | HKD 13.60 | HKD 13.60 | HKD 13.31 | 1.21M |
| 2026-06-03 | HKD 13.62 | +2.71% | HKD 13.30 | HKD 13.65 | HKD 13.12 | 2.30M |
| 2026-06-02 | HKD 13.26 | -0.53% | HKD 13.35 | HKD 13.35 | HKD 13.14 | 727.80K |
| 2026-06-01 | HKD 13.33 | -0.82% | HKD 13.49 | HKD 13.49 | HKD 13.23 | 745.52K |
| 2026-05-29 | HKD 13.44 | +1.66% | HKD 13.28 | HKD 13.44 | HKD 13.16 | 3.43M |
| 2026-05-28 | HKD 13.22 | -0.60% | HKD 13.30 | HKD 13.34 | HKD 13.06 | 2.32M |
| 2026-05-27 | HKD 13.30 | -0.15% | HKD 13.32 | HKD 13.35 | HKD 13.19 | 1.27M |
| 2026-05-26 | HKD 13.32 | -0.37% | HKD 13.37 | HKD 13.37 | HKD 13.21 | 621.98K |