Dah Sing Banking Group Limited (HKG:2356)
Hong Kong · Delayed Price · Currency is HKD 9.80
+0.01 (0.10%)
Sep 30, 2025, 4:08 PM HKT
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 9.88 | 9.88 | 9.72 | 9.80 | 9.80 | 0.10% | 579,107 |
| Sep 29, 2025 | 9.73 | 9.86 | 9.69 | 9.79 | 9.79 | 0.72% | 324,400 |
| Sep 26, 2025 | 9.63 | 9.77 | 9.55 | 9.72 | 9.72 | 0.93% | 927,800 |
| Sep 25, 2025 | 9.80 | 9.85 | 9.62 | 9.63 | 9.63 | -2.13% | 1,040,000 |
| Sep 24, 2025 | 9.67 | 9.85 | 9.67 | 9.84 | 9.84 | - | 511,201 |
| Sep 23, 2025 | 9.68 | 9.85 | 9.64 | 9.84 | 9.84 | 1.55% | 960,040 |
| Sep 22, 2025 | 9.85 | 9.85 | 9.68 | 9.69 | 9.69 | -1.12% | 1,023,219 |
| Sep 19, 2025 | 9.71 | 9.85 | 9.71 | 9.80 | 9.80 | 0.72% | 3,038,556 |
| Sep 18, 2025 | 9.80 | 9.85 | 9.70 | 9.73 | 9.73 | -0.92% | 796,800 |
| Sep 17, 2025 | 9.88 | 9.89 | 9.80 | 9.82 | 9.82 | -0.71% | 1,032,800 |
| Sep 16, 2025 | 9.98 | 9.98 | 9.86 | 9.89 | 9.89 | -0.80% | 969,200 |
| Sep 15, 2025 | 10.10 | 10.12 | 9.95 | 9.97 | 9.97 | -2.25% | 859,680 |
| Sep 12, 2025 | 10.15 | 10.28 | 10.14 | 10.20 | 10.20 | 0.59% | 599,800 |
| Sep 11, 2025 | 10.25 | 10.28 | 10.10 | 10.14 | 10.14 | -1.07% | 807,654 |
| Sep 10, 2025 | 10.14 | 10.39 | 10.02 | 10.25 | 10.25 | 2.91% | 2,836,240 |
| Sep 9, 2025 | 10.00 | 10.12 | 9.86 | 9.96 | 9.96 | -0.40% | 2,245,240 |
| Sep 8, 2025 | 9.97 | 10.02 | 9.85 | 10.00 | 10.00 | 1.52% | 804,800 |
| Sep 5, 2025 | 9.80 | 9.92 | 9.71 | 9.85 | 9.85 | 0.82% | 1,751,702 |
| Sep 4, 2025 | 10.20 | 10.20 | 9.71 | 9.77 | 9.77 | -5.42% | 1,530,400 |
| Sep 3, 2025 | 10.41 | 10.42 | 10.24 | 10.33 | 10.02 | -0.10% | 1,083,789 |
| Sep 2, 2025 | 10.48 | 10.48 | 10.31 | 10.34 | 10.03 | -0.96% | 866,464 |
| Sep 1, 2025 | 10.56 | 10.56 | 10.38 | 10.44 | 10.13 | -0.10% | 1,115,200 |
| Aug 29, 2025 | 10.54 | 10.54 | 10.36 | 10.45 | 10.14 | -0.95% | 1,304,372 |
| Aug 28, 2025 | 10.64 | 10.64 | 10.42 | 10.55 | 10.23 | 0.96% | 1,459,700 |
| Aug 27, 2025 | 10.70 | 10.74 | 10.40 | 10.45 | 10.14 | -2.34% | 2,390,800 |
| Aug 26, 2025 | 10.75 | 10.90 | 10.68 | 10.70 | 10.38 | -1.56% | 2,037,000 |
| Aug 25, 2025 | 10.65 | 10.87 | 10.43 | 10.87 | 10.54 | 3.03% | 3,615,860 |
| Aug 22, 2025 | 10.24 | 10.78 | 10.22 | 10.55 | 10.23 | 3.84% | 5,217,100 |
| Aug 21, 2025 | 9.77 | 10.20 | 9.73 | 10.16 | 9.86 | 4.31% | 5,771,985 |
| Aug 20, 2025 | 9.19 | 9.85 | 9.10 | 9.74 | 9.45 | 5.98% | 3,615,657 |
| Aug 19, 2025 | 9.22 | 9.23 | 9.15 | 9.19 | 8.91 | -0.22% | 509,995 |
| Aug 18, 2025 | 9.43 | 9.43 | 9.20 | 9.21 | 8.93 | -2.33% | 1,729,561 |
| Aug 15, 2025 | 9.50 | 9.50 | 9.35 | 9.43 | 9.15 | -0.32% | 745,200 |
| Aug 14, 2025 | 9.44 | 9.48 | 9.39 | 9.46 | 9.18 | 0.75% | 992,400 |
| Aug 13, 2025 | 9.38 | 9.44 | 9.35 | 9.39 | 9.11 | 0.11% | 1,159,200 |
| Aug 12, 2025 | 9.35 | 9.40 | 9.29 | 9.38 | 9.10 | 0.64% | 1,081,070 |
| Aug 11, 2025 | 9.36 | 9.38 | 9.25 | 9.32 | 9.04 | -0.21% | 795,200 |
| Aug 8, 2025 | 9.26 | 9.36 | 9.26 | 9.34 | 9.06 | 0.11% | 606,400 |
| Aug 7, 2025 | 9.28 | 9.37 | 9.18 | 9.33 | 9.05 | 1.41% | 791,308 |
| Aug 6, 2025 | 9.30 | 9.30 | 9.18 | 9.20 | 8.92 | -0.43% | 574,589 |
| Aug 5, 2025 | 9.12 | 9.24 | 9.08 | 9.24 | 8.96 | 1.54% | 708,611 |
| Aug 4, 2025 | 9.10 | 9.11 | 9.00 | 9.10 | 8.83 | - | 616,800 |
| Aug 1, 2025 | 9.18 | 9.25 | 9.03 | 9.10 | 8.83 | -0.87% | 1,141,740 |
| Jul 31, 2025 | 9.30 | 9.31 | 9.15 | 9.18 | 8.90 | -1.50% | 2,474,800 |
| Jul 30, 2025 | 9.45 | 9.46 | 9.24 | 9.32 | 9.04 | -1.48% | 1,564,944 |
| Jul 29, 2025 | 9.54 | 9.54 | 9.36 | 9.46 | 9.18 | -0.21% | 886,268 |
| Jul 28, 2025 | 9.38 | 9.48 | 9.31 | 9.48 | 9.20 | 1.07% | 846,800 |
| Jul 25, 2025 | 9.44 | 9.44 | 9.36 | 9.38 | 9.10 | -0.64% | 1,030,400 |
| Jul 24, 2025 | 9.51 | 9.58 | 9.44 | 9.44 | 9.16 | -0.74% | 899,600 |
| Jul 23, 2025 | 9.55 | 9.55 | 9.44 | 9.51 | 9.22 | -0.31% | 1,733,200 |