Dah Sing Banking Group Limited (HKG:2356)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
11.24
-0.05 (-0.44%)
Oct 28, 2025, 4:08 PM HKT

Dah Sing Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202511.3011.4511.1911.2411.24-0.44%1,049,410
Oct 27, 202511.4211.6511.2811.2911.29-1.14%1,118,400
Oct 24, 202511.2511.5511.2511.4211.421.51%1,955,470
Oct 23, 202511.2811.3011.0911.2511.250.54%953,687
Oct 22, 202511.2111.2311.0911.1911.190.90%2,726,650
Oct 21, 202511.2611.2611.0911.0911.09-0.09%1,263,980
Oct 20, 202510.9211.2110.9211.1011.101.83%1,712,536
Oct 17, 202510.7310.9610.7310.9010.900.55%3,822,602
Oct 16, 202510.6010.9310.6010.8410.842.26%3,405,517
Oct 15, 202510.3010.6710.3010.6010.603.62%2,268,262
Oct 14, 202510.1910.3210.1510.2310.230.89%1,460,290
Oct 13, 20259.8010.149.7210.1410.141.40%2,051,200
Oct 10, 202510.3610.369.9810.0010.00-3.19%1,267,200
Oct 9, 202510.6010.7310.2710.3310.334.45%5,925,821
Oct 8, 20259.869.899.779.899.890.30%721,406
Oct 6, 20259.869.919.819.869.86-555,200
Oct 3, 20259.889.929.789.869.86-0.20%528,598
Oct 2, 20259.809.939.809.889.880.82%509,600
Sep 30, 20259.889.889.729.809.800.10%579,107
Sep 29, 20259.739.869.699.799.790.72%324,400
Sep 26, 20259.639.779.559.729.720.93%927,800
Sep 25, 20259.809.859.629.639.63-2.13%1,040,000
Sep 24, 20259.679.859.679.849.84-511,201
Sep 23, 20259.689.859.649.849.841.55%960,040
Sep 22, 20259.859.859.689.699.69-1.12%1,023,219
Sep 19, 20259.719.859.719.809.800.72%3,038,556
Sep 18, 20259.809.859.709.739.73-0.92%796,800
Sep 17, 20259.889.899.809.829.82-0.71%1,032,800
Sep 16, 20259.989.989.869.899.89-0.80%969,200
Sep 15, 202510.1010.129.959.979.97-2.25%859,680
Sep 12, 202510.1510.2810.1410.2010.200.59%599,800
Sep 11, 202510.2510.2810.1010.1410.14-1.07%807,654
Sep 10, 202510.1410.3910.0210.2510.252.91%2,836,240
Sep 9, 202510.0010.129.869.969.96-0.40%2,245,240
Sep 8, 20259.9710.029.8510.0010.001.52%804,800
Sep 5, 20259.809.929.719.859.850.82%1,751,702
Sep 4, 202510.2010.209.719.779.77-5.42%1,530,400
Sep 3, 202510.4110.4210.2410.3310.02-0.10%1,083,789
Sep 2, 202510.4810.4810.3110.3410.03-0.96%866,464
Sep 1, 202510.5610.5610.3810.4410.13-0.10%1,115,200
Aug 29, 202510.5410.5410.3610.4510.14-0.95%1,304,372
Aug 28, 202510.6410.6410.4210.5510.230.96%1,459,700
Aug 27, 202510.7010.7410.4010.4510.14-2.34%2,390,800
Aug 26, 202510.7510.9010.6810.7010.38-1.56%2,037,000
Aug 25, 202510.6510.8710.4310.8710.543.03%3,615,860
Aug 22, 202510.2410.7810.2210.5510.233.84%5,217,100
Aug 21, 20259.7710.209.7310.169.864.31%5,771,985
Aug 20, 20259.199.859.109.749.455.98%3,615,657
Aug 19, 20259.229.239.159.198.91-0.22%509,995
Aug 18, 20259.439.439.209.218.93-2.33%1,729,561