Dah Sing Banking Group Limited 2356
HKEX · Çin Hong Kong ÖİB · Finans
HKD 15,04+0,16 (+%1,08)
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |