Dah Sing Banking Group Limited (HKG:2356)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 11.30 | 11.45 | 11.19 | 11.24 | 11.24 | -0.44% | 1,049,410 |
| Oct 27, 2025 | 11.42 | 11.65 | 11.28 | 11.29 | 11.29 | -1.14% | 1,118,400 |
| Oct 24, 2025 | 11.25 | 11.55 | 11.25 | 11.42 | 11.42 | 1.51% | 1,955,470 |
| Oct 23, 2025 | 11.28 | 11.30 | 11.09 | 11.25 | 11.25 | 0.54% | 953,687 |
| Oct 22, 2025 | 11.21 | 11.23 | 11.09 | 11.19 | 11.19 | 0.90% | 2,726,650 |
| Oct 21, 2025 | 11.26 | 11.26 | 11.09 | 11.09 | 11.09 | -0.09% | 1,263,980 |
| Oct 20, 2025 | 10.92 | 11.21 | 10.92 | 11.10 | 11.10 | 1.83% | 1,712,536 |
| Oct 17, 2025 | 10.73 | 10.96 | 10.73 | 10.90 | 10.90 | 0.55% | 3,822,602 |
| Oct 16, 2025 | 10.60 | 10.93 | 10.60 | 10.84 | 10.84 | 2.26% | 3,405,517 |
| Oct 15, 2025 | 10.30 | 10.67 | 10.30 | 10.60 | 10.60 | 3.62% | 2,268,262 |
| Oct 14, 2025 | 10.19 | 10.32 | 10.15 | 10.23 | 10.23 | 0.89% | 1,460,290 |
| Oct 13, 2025 | 9.80 | 10.14 | 9.72 | 10.14 | 10.14 | 1.40% | 2,051,200 |
| Oct 10, 2025 | 10.36 | 10.36 | 9.98 | 10.00 | 10.00 | -3.19% | 1,267,200 |
| Oct 9, 2025 | 10.60 | 10.73 | 10.27 | 10.33 | 10.33 | 4.45% | 5,925,821 |
| Oct 8, 2025 | 9.86 | 9.89 | 9.77 | 9.89 | 9.89 | 0.30% | 721,406 |
| Oct 6, 2025 | 9.86 | 9.91 | 9.81 | 9.86 | 9.86 | - | 555,200 |
| Oct 3, 2025 | 9.88 | 9.92 | 9.78 | 9.86 | 9.86 | -0.20% | 528,598 |
| Oct 2, 2025 | 9.80 | 9.93 | 9.80 | 9.88 | 9.88 | 0.82% | 509,600 |
| 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 |