Skip to main content
logo
Dah Sing Banking Group Limited (HKG:2356)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.33
-0.16 (-1.10%)
Sep 25, 2026, 11:59 AM HKT

Dah Sing Banking Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202614.4114.4914.3014.4914.490.49%1,127,352
Sep 23, 202614.8014.8014.2214.4214.42-2.57%1,427,800
Sep 22, 202614.9915.0314.7214.8014.80-1.53%574,800
Sep 21, 202614.6815.0614.5515.0315.032.31%1,273,966
Sep 18, 202614.8315.0114.6814.6914.69-0.94%1,195,600
Sep 17, 202614.5214.8314.2814.8314.832.63%1,311,200
Sep 16, 202614.4414.5414.2114.4514.450.84%849,040
Sep 15, 202614.7114.8514.3014.3314.33-2.58%1,104,800
Sep 14, 202614.2914.8414.2114.7114.713.45%1,420,492
Sep 11, 202614.1514.2713.8914.2214.221.28%958,800
Sep 10, 202614.3214.3614.0014.0414.04-1.89%927,200
Sep 9, 202614.8514.8814.4514.6614.31-1.28%5,191,330
Sep 8, 202614.7814.9514.7314.8514.500.47%741,070
Sep 7, 202614.9615.0314.6814.7814.43-1.20%1,182,400
Sep 4, 202614.6014.9614.6014.9614.602.96%1,312,440
Sep 3, 202614.7515.0914.5314.5314.18-1.49%1,465,593
Sep 2, 202614.5814.8314.4514.7514.401.17%1,077,600
Sep 1, 202614.4514.6514.3514.5814.231.32%1,423,137
Aug 31, 202614.9615.1014.2014.3914.05-3.81%3,164,909
Aug 28, 202614.7315.1013.6514.9614.601.98%5,386,862
Aug 27, 202614.8115.0314.6414.6714.32-0.95%999,600
Aug 26, 202614.7414.9514.6914.8114.460.89%858,587
Aug 25, 202614.7214.9414.5414.6814.33-0.81%610,840
Aug 24, 202614.9215.0014.7314.8014.45-0.87%936,000
Aug 21, 202614.7014.9314.7014.9314.571.84%1,165,488
Aug 20, 202614.3814.8414.1914.6614.312.59%1,954,432
Aug 19, 202614.1314.3414.1314.2913.950.21%582,088
Aug 18, 202614.2114.4314.0714.2613.92-0.77%968,885
Aug 17, 202614.2014.4714.2014.3714.031.48%870,000
Aug 14, 202614.1414.2414.1014.1613.82-0.77%601,200
Aug 13, 202613.9214.2713.9214.2713.931.42%862,615
Aug 12, 202614.2214.2213.8814.0713.73-1.05%1,465,200
Aug 11, 202613.9814.3413.9814.2213.880.35%1,328,000
Aug 10, 202614.1814.2813.9214.1713.83-0.07%1,198,000
Aug 7, 202614.4814.4814.1214.1813.84-1.73%1,328,389
Aug 6, 202614.4014.6814.2614.4314.09-0.35%1,866,940
Aug 5, 202614.5914.6814.1514.4814.13-1.30%2,189,092
Aug 4, 202615.1715.1714.5814.6714.32-2.65%1,835,800
Aug 3, 202615.0715.3014.9015.0714.71-1,546,312
Jul 31, 202615.0015.0914.6015.0714.710.07%2,499,698
Jul 30, 202614.9715.2514.8615.0614.700.60%2,794,450
Jul 29, 202615.2015.4514.7814.9714.61-2.09%2,993,560
Jul 28, 202614.7515.3014.5215.2914.923.52%4,729,954
Jul 27, 202613.9814.7713.9314.7714.427.97%6,307,894
Jul 24, 202612.9514.0812.9313.6813.355.56%10,437,963
Jul 23, 202612.6713.0412.6712.9612.651.97%1,015,600
Jul 22, 202612.5412.8812.3612.7112.411.76%1,578,468
Jul 21, 202612.7512.7512.4512.4912.19-0.87%890,800
Jul 20, 202612.4812.6312.3112.6012.300.96%556,000
Jul 17, 202612.6012.7512.3612.4812.18-1,439,400