Dah Sing Banking Group Limited (HKG:2356)
Hong Kong · Delayed Price · Currency is HKD 14.96
+0.43 (2.96%)
Sep 4, 2026, 4:08 PM HKT
Dah Sing Banking Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 14.60 | 14.96 | 14.60 | 14.96 | 14.96 | 2.96% | 1,312,440 |
| Sep 3, 2026 | 14.75 | 15.09 | 14.53 | 14.53 | 14.53 | -1.49% | 1,465,593 |
| Sep 2, 2026 | 14.58 | 14.83 | 14.45 | 14.75 | 14.75 | 1.17% | 1,077,600 |
| Sep 1, 2026 | 14.45 | 14.65 | 14.35 | 14.58 | 14.58 | 1.32% | 1,423,137 |
| Aug 31, 2026 | 14.96 | 15.10 | 14.20 | 14.39 | 14.39 | -3.81% | 3,164,909 |
| Aug 28, 2026 | 14.73 | 15.10 | 13.65 | 14.96 | 14.96 | 1.98% | 5,386,862 |
| Aug 27, 2026 | 14.81 | 15.03 | 14.64 | 14.67 | 14.67 | -0.95% | 999,600 |
| Aug 26, 2026 | 14.74 | 14.95 | 14.69 | 14.81 | 14.81 | 0.89% | 858,587 |
| Aug 25, 2026 | 14.72 | 14.94 | 14.54 | 14.68 | 14.68 | -0.81% | 610,840 |
| Aug 24, 2026 | 14.92 | 15.00 | 14.73 | 14.80 | 14.80 | -0.87% | 936,000 |
| Aug 21, 2026 | 14.70 | 14.93 | 14.70 | 14.93 | 14.93 | 1.84% | 1,165,488 |
| Aug 20, 2026 | 14.38 | 14.84 | 14.19 | 14.66 | 14.66 | 2.59% | 1,954,432 |
| Aug 19, 2026 | 14.13 | 14.34 | 14.13 | 14.29 | 14.29 | 0.21% | 582,088 |
| Aug 18, 2026 | 14.21 | 14.43 | 14.07 | 14.26 | 14.26 | -0.77% | 968,885 |
| Aug 17, 2026 | 14.20 | 14.47 | 14.20 | 14.37 | 14.37 | 1.48% | 870,000 |
| 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 |