Dah Sing Banking Group Limited (HKG:2356)
Hong Kong · Delayed Price · Currency is HKD 14.16
-0.11 (-0.77%)
Aug 14, 2026, 4:08 PM HKT
Dah Sing Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.14 | 14.24 | 14.10 | 14.16 | 14.16 | -0.77% | 601,200 |
| Aug 13, 2026 | 13.92 | 14.27 | 13.92 | 14.27 | 14.27 | 1.42% | 862,615 |
| Aug 12, 2026 | 14.22 | 14.22 | 13.88 | 14.07 | 14.07 | -1.05% | 1,465,200 |
| Aug 11, 2026 | 13.98 | 14.34 | 13.98 | 14.22 | 14.22 | 0.35% | 1,328,000 |
| Aug 10, 2026 | 14.18 | 14.28 | 13.92 | 14.17 | 14.17 | -0.07% | 1,198,000 |
| Aug 7, 2026 | 14.48 | 14.48 | 14.12 | 14.18 | 14.18 | -1.73% | 1,328,389 |
| Aug 6, 2026 | 14.40 | 14.68 | 14.26 | 14.43 | 14.43 | -0.35% | 1,866,940 |
| Aug 5, 2026 | 14.59 | 14.68 | 14.15 | 14.48 | 14.48 | -1.30% | 2,189,092 |
| Aug 4, 2026 | 15.17 | 15.17 | 14.58 | 14.67 | 14.67 | -2.65% | 1,835,800 |
| Aug 3, 2026 | 15.07 | 15.30 | 14.90 | 15.07 | 15.07 | - | 1,546,312 |
| Jul 31, 2026 | 15.00 | 15.09 | 14.60 | 15.07 | 15.07 | 0.07% | 2,499,698 |
| Jul 30, 2026 | 14.97 | 15.25 | 14.86 | 15.06 | 15.06 | 0.60% | 2,794,450 |
| Jul 29, 2026 | 15.20 | 15.45 | 14.78 | 14.97 | 14.97 | -2.09% | 2,993,560 |
| Jul 28, 2026 | 14.75 | 15.30 | 14.52 | 15.29 | 15.29 | 3.52% | 4,729,954 |
| Jul 27, 2026 | 13.98 | 14.77 | 13.93 | 14.77 | 14.77 | 7.97% | 6,307,894 |
| Jul 24, 2026 | 12.95 | 14.08 | 12.93 | 13.68 | 13.68 | 5.56% | 10,437,963 |
| Jul 23, 2026 | 12.67 | 13.04 | 12.67 | 12.96 | 12.96 | 1.97% | 1,015,600 |
| Jul 22, 2026 | 12.54 | 12.88 | 12.36 | 12.71 | 12.71 | 1.76% | 1,578,468 |
| Jul 21, 2026 | 12.75 | 12.75 | 12.45 | 12.49 | 12.49 | -0.87% | 890,800 |
| Jul 20, 2026 | 12.48 | 12.63 | 12.31 | 12.60 | 12.60 | 0.96% | 556,000 |
| Jul 17, 2026 | 12.60 | 12.75 | 12.36 | 12.48 | 12.48 | - | 1,439,400 |
| Jul 16, 2026 | 12.58 | 12.60 | 12.33 | 12.48 | 12.48 | 0.40% | 674,851 |
| Jul 15, 2026 | 12.35 | 12.46 | 12.20 | 12.43 | 12.43 | 1.47% | 986,607 |
| Jul 14, 2026 | 12.10 | 12.25 | 11.92 | 12.25 | 12.25 | 1.24% | 706,040 |
| Jul 13, 2026 | 11.94 | 12.18 | 11.94 | 12.10 | 12.10 | 0.75% | 279,296 |
| Jul 10, 2026 | 12.09 | 12.27 | 11.98 | 12.01 | 12.01 | -0.66% | 774,000 |
| Jul 9, 2026 | 12.27 | 12.31 | 11.97 | 12.09 | 12.09 | -1.95% | 824,000 |
| Jul 8, 2026 | 11.98 | 12.34 | 11.93 | 12.33 | 12.33 | 3.35% | 742,168 |
| Jul 7, 2026 | 12.02 | 12.02 | 11.81 | 11.93 | 11.93 | -0.08% | 389,200 |
| Jul 6, 2026 | 12.01 | 12.10 | 11.85 | 11.94 | 11.94 | -0.58% | 523,600 |
| Jul 3, 2026 | 11.81 | 12.08 | 11.75 | 12.01 | 12.01 | 2.04% | 596,400 |
| Jul 2, 2026 | 11.51 | 11.91 | 11.51 | 11.77 | 11.77 | 1.73% | 1,242,400 |
| Jun 30, 2026 | 11.94 | 11.94 | 11.48 | 11.57 | 11.57 | -2.61% | 1,402,000 |
| Jun 29, 2026 | 12.01 | 12.02 | 11.83 | 11.88 | 11.88 | -1.08% | 730,048 |
| Jun 26, 2026 | 12.10 | 12.19 | 11.83 | 12.01 | 12.01 | -1.23% | 1,139,200 |
| Jun 25, 2026 | 12.24 | 12.24 | 11.92 | 12.16 | 12.16 | -0.25% | 1,019,200 |
| Jun 24, 2026 | 12.29 | 12.33 | 12.00 | 12.19 | 12.19 | -0.25% | 836,432 |
| Jun 23, 2026 | 12.36 | 12.58 | 12.18 | 12.22 | 12.22 | -1.13% | 1,071,700 |
| Jun 22, 2026 | 12.48 | 12.50 | 12.12 | 12.36 | 12.36 | -1.12% | 1,104,652 |
| Jun 18, 2026 | 12.86 | 12.86 | 12.50 | 12.50 | 12.50 | -2.80% | 956,800 |
| Jun 17, 2026 | 13.38 | 13.58 | 12.86 | 12.86 | 12.86 | -3.89% | 1,250,400 |
| Jun 16, 2026 | 13.38 | 13.47 | 13.19 | 13.38 | 13.38 | - | 1,244,000 |
| Jun 15, 2026 | 13.00 | 13.44 | 13.00 | 13.38 | 13.38 | 2.92% | 1,910,800 |
| Jun 12, 2026 | 12.44 | 13.00 | 12.44 | 13.00 | 13.00 | 5.61% | 1,583,440 |
| Jun 11, 2026 | 12.20 | 12.35 | 12.05 | 12.31 | 12.31 | 0.90% | 1,103,600 |
| Jun 10, 2026 | 12.44 | 12.70 | 12.11 | 12.20 | 12.20 | -1.93% | 1,564,880 |
| Jun 9, 2026 | 12.89 | 13.08 | 12.70 | 12.93 | 12.44 | 0.31% | 1,868,100 |
| Jun 8, 2026 | 13.08 | 13.08 | 12.60 | 12.89 | 12.40 | -1.45% | 1,379,600 |
| Jun 5, 2026 | 13.33 | 13.45 | 13.06 | 13.08 | 12.58 | -2.10% | 1,877,100 |
| Jun 4, 2026 | 13.60 | 13.60 | 13.31 | 13.36 | 12.85 | -1.91% | 1,210,400 |