Dah Sing Banking Group Limited (HKG:2356)
Hong Kong · Delayed Price · Currency is HKD 10.27
-0.07 (-0.68%)
Sep 3, 2025, 11:44 AM HKT
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.54 | 10.54 | 10.36 | 10.45 | 10.45 | -0.95% | 1,307,172 |
| Aug 28, 2025 | 10.64 | 10.64 | 10.42 | 10.55 | 10.55 | 0.96% | 1,461,700 |
| Aug 27, 2025 | 10.70 | 10.74 | 10.40 | 10.45 | 10.45 | -2.34% | 2,392,400 |
| Aug 26, 2025 | 10.75 | 10.90 | 10.68 | 10.70 | 10.70 | -1.56% | 2,042,600 |
| Aug 25, 2025 | 10.65 | 10.87 | 10.43 | 10.87 | 10.87 | 3.03% | 3,616,660 |
| Aug 22, 2025 | 10.24 | 10.78 | 10.22 | 10.55 | 10.55 | 3.84% | 5,217,500 |
| Aug 21, 2025 | 9.77 | 10.20 | 9.73 | 10.16 | 10.16 | 4.31% | 5,775,585 |
| Aug 20, 2025 | 9.19 | 9.85 | 9.10 | 9.74 | 9.74 | 5.98% | 3,615,657 |
| Aug 19, 2025 | 9.22 | 9.23 | 9.15 | 9.19 | 9.19 | -0.22% | 509,995 |
| Aug 18, 2025 | 9.43 | 9.43 | 9.20 | 9.21 | 9.21 | -2.33% | 1,729,561 |
| Aug 15, 2025 | 9.50 | 9.50 | 9.35 | 9.43 | 9.43 | -0.32% | 745,600 |
| Aug 14, 2025 | 9.44 | 9.48 | 9.39 | 9.46 | 9.46 | 0.75% | 992,400 |
| Aug 13, 2025 | 9.38 | 9.44 | 9.35 | 9.39 | 9.39 | 0.11% | 1,159,200 |
| Aug 12, 2025 | 9.35 | 9.40 | 9.29 | 9.38 | 9.38 | 0.64% | 1,081,470 |
| Aug 11, 2025 | 9.36 | 9.38 | 9.25 | 9.32 | 9.32 | -0.21% | 795,200 |
| Aug 8, 2025 | 9.26 | 9.36 | 9.26 | 9.34 | 9.34 | 0.11% | 606,800 |
| Aug 7, 2025 | 9.28 | 9.37 | 9.18 | 9.33 | 9.33 | 1.41% | 791,708 |
| Aug 6, 2025 | 9.30 | 9.30 | 9.18 | 9.20 | 9.20 | -0.43% | 576,589 |
| Aug 5, 2025 | 9.12 | 9.24 | 9.08 | 9.24 | 9.24 | 1.54% | 709,011 |
| Aug 4, 2025 | 9.10 | 9.11 | 9.00 | 9.10 | 9.10 | - | 616,800 |
| Aug 1, 2025 | 9.18 | 9.25 | 9.03 | 9.10 | 9.10 | -0.87% | 1,143,340 |
| Jul 31, 2025 | 9.30 | 9.31 | 9.15 | 9.18 | 9.18 | -1.50% | 2,475,600 |
| Jul 30, 2025 | 9.45 | 9.46 | 9.24 | 9.32 | 9.32 | -1.48% | 1,565,344 |
| Jul 29, 2025 | 9.54 | 9.54 | 9.36 | 9.46 | 9.46 | -0.21% | 887,468 |
| Jul 28, 2025 | 9.38 | 9.48 | 9.31 | 9.48 | 9.48 | 1.07% | 846,800 |
| Jul 25, 2025 | 9.44 | 9.44 | 9.36 | 9.38 | 9.38 | -0.64% | 1,045,200 |
| Jul 24, 2025 | 9.51 | 9.58 | 9.44 | 9.44 | 9.44 | -0.74% | 899,600 |
| Jul 23, 2025 | 9.55 | 9.55 | 9.44 | 9.51 | 9.51 | -0.31% | 1,738,000 |
| Jul 22, 2025 | 9.74 | 9.74 | 9.47 | 9.54 | 9.54 | -1.34% | 1,878,406 |
| Jul 21, 2025 | 9.64 | 9.75 | 9.64 | 9.67 | 9.67 | 0.31% | 738,545 |
| Jul 18, 2025 | 9.70 | 9.79 | 9.62 | 9.64 | 9.64 | -0.62% | 1,091,600 |
| Jul 17, 2025 | 9.88 | 9.88 | 9.63 | 9.70 | 9.70 | -1.32% | 844,000 |
| Jul 16, 2025 | 9.93 | 9.93 | 9.72 | 9.83 | 9.83 | -0.71% | 1,544,780 |
| Jul 15, 2025 | 9.84 | 10.00 | 9.84 | 9.90 | 9.90 | -0.10% | 1,798,308 |
| Jul 14, 2025 | 9.69 | 9.94 | 9.66 | 9.91 | 9.91 | 1.95% | 1,813,841 |
| Jul 11, 2025 | 9.96 | 9.96 | 9.70 | 9.72 | 9.72 | -1.72% | 1,538,395 |
| Jul 10, 2025 | 9.64 | 9.90 | 9.62 | 9.89 | 9.89 | 2.59% | 2,211,795 |
| Jul 9, 2025 | 9.60 | 9.65 | 9.40 | 9.64 | 9.64 | 0.52% | 4,455,000 |
| Jul 8, 2025 | 9.60 | 9.67 | 9.53 | 9.59 | 9.59 | 0.63% | 1,925,700 |
| Jul 7, 2025 | 9.49 | 9.55 | 9.37 | 9.53 | 9.53 | 0.42% | 1,661,240 |
| Jul 4, 2025 | 9.48 | 9.50 | 9.38 | 9.49 | 9.49 | 0.11% | 1,835,296 |
| Jul 3, 2025 | 9.54 | 9.54 | 9.34 | 9.48 | 9.48 | - | 835,714 |
| Jul 2, 2025 | 9.01 | 9.60 | 8.97 | 9.48 | 9.48 | 4.29% | 3,396,404 |
| Jun 30, 2025 | 9.15 | 9.19 | 8.98 | 9.09 | 9.09 | -0.66% | 981,200 |
| Jun 27, 2025 | 9.07 | 9.15 | 9.03 | 9.15 | 9.15 | 1.33% | 1,728,925 |
| Jun 26, 2025 | 8.96 | 9.03 | 8.83 | 9.03 | 9.03 | 1.01% | 972,900 |
| Jun 25, 2025 | 8.80 | 8.94 | 8.79 | 8.94 | 8.94 | 2.05% | 1,660,400 |
| Jun 24, 2025 | 8.54 | 8.78 | 8.54 | 8.76 | 8.76 | 3.18% | 1,841,405 |
| Jun 23, 2025 | 8.39 | 8.49 | 8.31 | 8.49 | 8.49 | 1.19% | 1,074,800 |
| Jun 20, 2025 | 8.26 | 8.39 | 8.24 | 8.39 | 8.39 | 1.57% | 2,213,300 |