Dah Sing Banking Group Limited (HKG:2356)
Hong Kong · Delayed Price · Currency is HKD 10.88
-0.26 (-2.33%)
Feb 2, 2026, 4:08 PM HKT
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.30 | 11.30 | 11.05 | 11.14 | 11.14 | -0.98% | 789,932 |
| Jan 29, 2026 | 11.11 | 11.28 | 11.06 | 11.25 | 11.25 | 1.26% | 1,123,764 |
| Jan 28, 2026 | 10.81 | 11.21 | 10.81 | 11.11 | 11.11 | 2.02% | 1,706,324 |
| Jan 27, 2026 | 10.64 | 10.92 | 10.64 | 10.89 | 10.89 | 2.16% | 1,352,770 |
| Jan 26, 2026 | 10.70 | 10.74 | 10.57 | 10.66 | 10.66 | -0.37% | 605,692 |
| Jan 23, 2026 | 10.72 | 10.74 | 10.64 | 10.70 | 10.70 | -0.19% | 649,600 |
| Jan 22, 2026 | 10.60 | 10.72 | 10.48 | 10.72 | 10.72 | 2.19% | 551,335 |
| Jan 21, 2026 | 10.65 | 10.65 | 10.40 | 10.49 | 10.49 | -1.50% | 1,867,200 |
| Jan 20, 2026 | 10.82 | 10.82 | 10.63 | 10.65 | 10.65 | -1.57% | 768,000 |
| Jan 19, 2026 | 10.79 | 10.88 | 10.77 | 10.82 | 10.82 | 0.28% | 882,600 |
| Jan 16, 2026 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 1.89% | 1,038,811 |
| Jan 15, 2026 | 10.68 | 10.68 | 10.46 | 10.59 | 10.59 | -0.19% | 2,238,200 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.51 | 10.61 | 10.61 | -1.39% | 1,484,000 |
| Jan 13, 2026 | 10.63 | 10.79 | 10.63 | 10.76 | 10.76 | 0.94% | 739,600 |
| Jan 12, 2026 | 10.68 | 10.80 | 10.60 | 10.66 | 10.66 | -0.19% | 2,132,000 |
| Jan 9, 2026 | 10.80 | 10.80 | 10.64 | 10.68 | 10.68 | -0.37% | 717,773 |
| Jan 8, 2026 | 10.73 | 10.85 | 10.68 | 10.72 | 10.72 | -1.20% | 653,782 |
| Jan 7, 2026 | 10.89 | 10.89 | 10.79 | 10.85 | 10.85 | -0.55% | 381,217 |
| Jan 6, 2026 | 10.90 | 10.97 | 10.79 | 10.91 | 10.91 | 0.55% | 870,237 |
| Jan 5, 2026 | 10.79 | 10.92 | 10.78 | 10.85 | 10.85 | 0.18% | 548,055 |
| Jan 2, 2026 | 10.68 | 10.84 | 10.52 | 10.83 | 10.83 | 1.50% | 872,572 |
| Dec 31, 2025 | 10.72 | 10.72 | 10.63 | 10.67 | 10.67 | -0.37% | 366,800 |
| Dec 30, 2025 | 10.80 | 10.84 | 10.68 | 10.71 | 10.71 | -0.37% | 837,920 |
| Dec 29, 2025 | 10.86 | 10.88 | 10.68 | 10.75 | 10.75 | - | 683,630 |
| Dec 24, 2025 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | 0.37% | 242,826 |
| Dec 23, 2025 | 10.80 | 10.87 | 10.71 | 10.71 | 10.71 | -0.19% | 759,955 |
| Dec 22, 2025 | 10.60 | 10.73 | 10.56 | 10.73 | 10.73 | 1.13% | 860,030 |
| Dec 19, 2025 | 10.62 | 10.70 | 10.53 | 10.61 | 10.61 | 1.05% | 1,029,179 |
| Dec 18, 2025 | 10.58 | 10.63 | 10.50 | 10.50 | 10.50 | -1.32% | 582,554 |
| Dec 17, 2025 | 10.62 | 10.68 | 10.54 | 10.64 | 10.64 | 0.19% | 1,140,662 |
| Dec 16, 2025 | 10.94 | 10.94 | 10.56 | 10.62 | 10.62 | -2.48% | 1,028,379 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.87 | 10.89 | 10.89 | -1.36% | 424,800 |
| Dec 12, 2025 | 10.82 | 11.05 | 10.76 | 11.04 | 11.04 | 2.60% | 1,296,000 |
| Dec 11, 2025 | 10.82 | 10.89 | 10.70 | 10.76 | 10.76 | 0.09% | 878,580 |
| Dec 10, 2025 | 10.80 | 10.80 | 10.58 | 10.75 | 10.75 | -0.09% | 850,100 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.75 | 10.76 | 10.76 | -1.65% | 922,400 |
| Dec 8, 2025 | 11.12 | 11.12 | 10.92 | 10.94 | 10.94 | -1.80% | 777,200 |
| Dec 5, 2025 | 11.08 | 11.14 | 10.97 | 11.14 | 11.14 | 0.72% | 682,340 |
| Dec 4, 2025 | 11.12 | 11.12 | 10.81 | 11.06 | 11.06 | 0.73% | 432,800 |
| Dec 3, 2025 | 11.19 | 11.19 | 10.94 | 10.98 | 10.98 | -1.35% | 1,598,017 |
| Dec 2, 2025 | 11.06 | 11.13 | 11.00 | 11.13 | 11.13 | 0.45% | 886,994 |
| Dec 1, 2025 | 11.12 | 11.12 | 10.98 | 11.08 | 11.08 | 1.00% | 611,200 |
| Nov 28, 2025 | 11.01 | 11.16 | 10.94 | 10.97 | 10.97 | -1.88% | 1,008,000 |
| Nov 27, 2025 | 11.00 | 11.21 | 11.00 | 11.18 | 11.18 | 0.99% | 421,141 |
| Nov 26, 2025 | 10.99 | 11.09 | 10.98 | 11.07 | 11.07 | 0.36% | 722,417 |
| Nov 25, 2025 | 11.13 | 11.23 | 10.97 | 11.03 | 11.03 | -0.99% | 860,725 |
| Nov 24, 2025 | 11.00 | 11.17 | 10.95 | 11.14 | 11.14 | 1.27% | 1,129,392 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.88 | 11.00 | 11.00 | -1.61% | 1,331,909 |
| Nov 20, 2025 | 11.10 | 11.24 | 11.09 | 11.18 | 11.18 | 0.81% | 455,282 |
| Nov 19, 2025 | 11.09 | 11.24 | 11.05 | 11.09 | 11.09 | -1.33% | 1,510,887 |