HKSE - Delayed Quote
HKD
Dah Sing Banking Group Limited (2356.HK)
13.050
-0.050
(-0.38%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
13.200
13.240
13.010
13.050
13.050
466,000
Nov 2, 2026
13.370
13.450
13.040
13.100
13.100
698,497
Oct 30, 2026
13.260
13.390
12.910
13.360
13.360
1,077,671
Oct 29, 2026
13.200
13.330
13.100
13.130
13.130
560,400
Oct 28, 2026
12.860
13.160
12.800
13.130
13.130
671,600
Oct 27, 2026
12.840
13.050
12.810
12.860
12.860
704,000
Oct 26, 2026
12.800
12.900
12.680
12.840
12.840
597,600
Oct 23, 2026
13.000
13.000
12.470
12.880
12.880
2,065,191
Oct 22, 2026
13.510
13.530
12.910
12.990
12.990
1,737,200
Oct 21, 2026
13.530
13.530
13.300
13.510
13.510
675,686
Oct 20, 2026
13.800
13.890
13.420
13.460
13.460
1,528,385
Oct 16, 2026
14.090
14.120
13.780
13.800
13.800
868,160
Oct 15, 2026
14.180
14.180
13.740
13.920
13.920
2,642,800
Oct 14, 2026
14.550
14.800
14.160
14.200
14.200
2,050,400
Oct 13, 2026
14.180
14.550
14.180
14.550
14.550
972,000
Oct 12, 2026
14.080
14.450
14.080
14.330
14.330
859,600
Oct 9, 2026
13.880
14.160
13.710
14.160
14.160
1,185,200
Oct 8, 2026
14.500
14.500
13.580
13.710
13.710
2,489,487
Oct 7, 2026
14.450
14.540
14.270
14.410
14.410
806,714
Oct 6, 2026
14.390
14.480
14.360
14.460
14.460
600,542
Oct 5, 2026
14.320
14.350
13.980
14.320
14.320
883,018
Oct 2, 2026
14.840
14.840
14.200
14.320
14.320
2,388,000
Sep 30, 2026
14.680
15.040
14.670
15.040
15.040
1,489,300
Sep 29, 2026
14.880
14.980
14.760
14.880
14.880
926,600
Sep 28, 2026
14.550
14.950
14.550
14.810
14.810
1,017,600
Sep 25, 2026
14.400
14.690
14.250
14.660
14.660
892,800
Sep 24, 2026
14.410
14.490
14.300
14.490
14.490
1,127,352
Sep 23, 2026
14.800
14.800
14.220
14.420
14.420
1,427,800
Sep 22, 2026
14.990
15.030
14.720
14.800
14.800
574,800
Sep 21, 2026
14.680
15.060
14.550
15.030
15.030
1,273,966
Sep 18, 2026
14.830
15.010
14.680
14.690
14.690
1,195,600
Sep 17, 2026
14.520
14.830
14.280
14.830
14.830
1,311,200
Sep 16, 2026
14.440
14.540
14.210
14.450
14.450
849,040
Sep 15, 2026
14.710
14.850
14.300
14.330
14.330
1,104,800
Sep 14, 2026
14.290
14.840
14.210
14.710
14.710
1,420,492
Sep 11, 2026
14.150
14.270
13.890
14.220
14.220
958,800
Sep 10, 2026
0.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
14.320
14.360
14.000
14.040
14.040
927,200
Sep 9, 2026
14.850
14.880
14.450
14.660
14.310
5,191,330
Sep 8, 2026
14.780
14.950
14.730
14.850
14.495
741,070
Sep 7, 2026
14.960
15.030
14.680
14.780
14.427
1,182,400
Sep 4, 2026
14.600
14.960
14.600
14.960
14.603
1,312,440
Sep 3, 2026
14.750
15.090
14.530
14.530
14.183
1,465,593
Sep 2, 2026
14.580
14.830
14.450
14.750
14.398
1,077,600
Sep 1, 2026
14.450
14.650
14.350
14.580
14.232
1,423,137
Aug 31, 2026
14.960
15.100
14.200
14.390
14.046
3,164,909
Aug 28, 2026
14.730
15.100
13.650
14.960
14.603
5,386,862
Aug 27, 2026
14.810
15.030
14.640
14.670
14.320
999,600
Aug 26, 2026
14.740
14.950
14.690
14.810
14.456
858,587
Aug 25, 2026
14.720
14.940
14.540
14.680
14.330
610,840
Aug 24, 2026
14.920
15.000
14.730
14.800
14.447
936,000
Aug 21, 2026
14.700
14.930
14.700
14.930
14.574
1,165,488
Aug 20, 2026
14.380
14.840
14.190
14.660
14.310
1,954,432
Aug 19, 2026
14.130
14.340
14.130
14.290
13.949
582,088
Aug 18, 2026
14.210
14.430
14.070
14.260
13.920
968,885
Aug 17, 2026
14.200
14.470
14.200
14.370
14.027
870,000
Aug 14, 2026
14.140
14.240
14.100
14.160
13.822
601,200
Aug 13, 2026
13.920
14.270
13.920
14.270
13.929
862,615
Aug 12, 2026
14.220
14.220
13.880
14.070
13.734
1,465,200
Aug 11, 2026
13.980
14.340
13.980
14.220
13.881
1,328,000
Aug 10, 2026
14.180
14.280
13.920
14.170
13.832
1,198,000
Aug 7, 2026
14.480
14.480
14.120
14.180
13.841
1,328,389
Aug 6, 2026
14.400
14.680
14.260
14.430
14.085
1,866,940
Aug 5, 2026
14.590
14.680
14.150
14.480
14.134
2,189,092
Aug 4, 2026
15.170
15.170
14.580
14.670
14.320
1,835,800
Aug 3, 2026
15.070
15.300
14.900
15.070
14.710
1,546,312
Jul 31, 2026
15.000
15.090
14.600
15.070
14.710
2,499,698
Jul 30, 2026
14.970
15.250
14.860
15.060
14.700
2,794,450
Jul 29, 2026
15.200
15.450
14.780
14.970
14.613
2,993,560
Jul 28, 2026
14.750
15.300
14.520
15.290
14.925
4,729,954
Jul 27, 2026
13.980
14.770
13.930
14.770
14.417
6,307,894
Jul 24, 2026
12.950
14.080
12.930
13.680
13.353
10,437,963
Jul 23, 2026
12.670
13.040
12.670
12.960
12.651
1,015,600
Jul 22, 2026
12.540
12.880
12.360
12.710
12.407
1,578,468
Jul 21, 2026
12.750
12.750
12.450
12.490
12.192
890,800
Jul 20, 2026
12.480
12.630
12.310
12.600
12.299
556,000
Jul 17, 2026
12.600
12.750
12.360
12.480
12.182
1,439,400
Jul 16, 2026
12.580
12.600
12.330
12.480
12.182
674,851
Jul 15, 2026
12.350
12.460
12.200
12.430
12.133
986,607
Jul 14, 2026
12.100
12.250
11.920
12.250
11.958
706,040
Jul 13, 2026
11.940
12.180
11.940
12.100
11.811
279,296
Jul 10, 2026
12.090
12.270
11.980
12.010
11.723
774,000
Jul 9, 2026
12.270
12.310
11.970
12.090
11.801
824,000
Jul 8, 2026
11.980
12.340
11.930
12.330
12.036
742,168
Jul 7, 2026
12.020
12.020
11.810
11.930
11.645
389,200
Jul 6, 2026
12.010
12.100
11.850
11.940
11.655
523,600
Jul 3, 2026
11.810
12.080
11.750
12.010
11.723
596,400
Jul 2, 2026
11.510
11.910
11.510
11.770
11.489
1,242,400
Jun 30, 2026
11.940
11.940
11.480
11.570
11.294
1,402,000
Jun 29, 2026
12.010
12.020
11.830
11.880
11.596
730,048
Jun 26, 2026
12.100
12.190
11.830
12.010
11.723
1,139,200
Jun 25, 2026
12.240
12.240
11.920
12.160
11.870
1,019,200
Jun 24, 2026
12.290
12.330
12.000
12.190
11.899
836,432
Jun 23, 2026
12.360
12.580
12.180
12.220
11.928
1,071,700
Jun 22, 2026
12.480
12.500
12.120
12.360
12.065
1,104,652
Jun 18, 2026
12.860
12.860
12.500
12.500
12.202
956,800
Jun 17, 2026
13.380
13.580
12.860
12.860
12.553
1,250,400
Jun 16, 2026
13.380
13.470
13.190
13.380
13.061
1,244,000
Jun 15, 2026
13.000
13.440
13.000
13.380
13.061
1,910,800
Jun 12, 2026
12.440
13.000
12.440
13.000
12.690
1,583,440
Jun 11, 2026
12.200
12.350
12.050
12.310
12.016
1,103,600
Jun 10, 2026
0.49
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
12.440
12.700
12.110
12.200
11.909
1,564,880
Jun 9, 2026
12.890
13.080
12.700
12.930
12.143
1,868,100
Jun 8, 2026
13.080
13.080
12.600
12.890
12.105
1,379,600
Jun 5, 2026
13.330
13.450
13.060
13.080
12.284
1,877,100
Jun 4, 2026
13.600
13.600
13.310
13.360
12.547
1,210,400
Jun 3, 2026
13.300
13.650
13.120
13.620
12.791
2,297,600
Jun 2, 2026
13.350
13.350
13.140
13.260
12.453
727,800
Jun 1, 2026
13.490
13.490
13.230
13.330
12.519
745,520
May 29, 2026
13.280
13.440
13.160
13.440
12.622
3,430,400
May 28, 2026
13.300
13.340
13.060
13.220
12.415
2,322,000
May 27, 2026
13.320
13.350
13.190
13.300
12.490
1,273,271
May 26, 2026
13.370
13.370
13.210
13.320
12.509
621,975
May 22, 2026
13.270
13.430
13.210
13.370
12.556
952,505
May 21, 2026
13.350
13.380
13.210
13.270
12.462
1,118,051
May 20, 2026
13.330
13.370
13.160
13.230
12.425
868,359
May 19, 2026
13.090
13.450
13.090
13.380
12.566
1,259,256
May 18, 2026
13.250
13.310
12.980
13.270
12.462
1,005,200
May 15, 2026
13.200
13.340
13.130
13.270
12.462
782,800
May 14, 2026
13.200
13.450
13.170
13.320
12.509
1,000,944
May 13, 2026
13.390
13.390
13.050
13.240
12.434
1,613,400
May 12, 2026
13.250
13.530
13.250
13.390
12.575
1,175,200
May 11, 2026
13.200
13.280
13.100
13.270
12.462
949,200
May 8, 2026
13.030
13.220
12.880
13.220
12.415
1,692,945
May 7, 2026
12.840
13.070
12.780
13.050
12.256
2,150,742
May 6, 2026
12.720
12.840
12.670
12.790
12.012
832,090
May 5, 2026
12.700
12.700
12.520
12.610
11.842
554,500
May 4, 2026
12.560
12.810
12.560
12.700
11.927
1,314,920
Apr 30, 2026
12.730
12.740
12.500
12.550
11.786
1,089,403
Apr 29, 2026
12.500
12.790
12.500
12.790
12.012
1,027,150
Apr 28, 2026
12.450
12.540
12.320
12.540
11.777
753,664
Apr 27, 2026
12.550
12.550
12.420
12.460
11.702
1,096,440
Apr 24, 2026
12.550
12.590
12.480
12.550
11.786
623,874
Apr 23, 2026
12.540
12.640
12.510
12.610
11.842
878,600
Apr 22, 2026
12.650
12.650
12.510
12.540
11.777
1,051,343
Apr 21, 2026
12.640
12.680
12.560
12.660
11.889
1,030,000
Apr 20, 2026
12.630
12.740
12.440
12.580
11.814
623,088
Apr 17, 2026
12.730
12.780
12.570
12.640
11.871
878,660
Apr 16, 2026
12.690
12.730
12.510
12.730
11.955
949,600
Apr 15, 2026
12.830
12.830
12.520
12.620
11.852
1,570,200
Apr 14, 2026
12.800
12.800
12.620
12.700
11.927
455,600
Apr 13, 2026
12.740
12.740
12.500
12.690
11.918
752,000
Apr 10, 2026
12.670
12.870
12.670
12.750
11.974
629,512
Apr 9, 2026
12.730
12.860
12.660
12.720
11.946
656,400
Apr 8, 2026
12.550
13.050
12.550
12.860
12.077
2,380,012
Apr 2, 2026
12.300
12.440
12.170
12.420
11.664
855,156
Apr 1, 2026
12.400
12.660
12.330
12.370
11.617
1,299,600
Mar 31, 2026
12.300
12.430
12.070
12.150
11.410
1,502,800
Mar 30, 2026
11.700
12.340
11.300
12.190
11.448
2,952,400
Mar 27, 2026
11.590
11.710
11.510
11.700
10.988
454,500
Mar 26, 2026
11.950
11.950
11.510
11.630
10.922
988,797
Mar 25, 2026
11.700
11.850
11.630
11.750
11.035
1,026,400
Mar 24, 2026
11.520
11.660
11.360
11.640
10.932
1,173,200
Mar 23, 2026
11.800
11.820
11.210
11.350
10.659
1,610,400
Mar 20, 2026
12.090
12.130
11.820
11.820
11.101
1,267,798
Mar 19, 2026
12.080
12.080
11.830
12.060
11.326
467,700
Mar 18, 2026
12.180
12.180
11.920
12.100
11.364
660,029
Mar 17, 2026
11.950
12.200
11.900
12.090
11.354
558,409
Mar 16, 2026
11.900
11.940
11.580
11.940
11.213
590,050
Mar 13, 2026
12.000
12.030
11.770
11.800
11.082
1,141,200
Mar 12, 2026
12.100
12.200
11.950
12.050
11.317
831,600
Mar 11, 2026
12.290
12.310
12.080
12.100
11.364
1,058,262
Mar 10, 2026
12.120
12.340
12.120
12.280
11.533
844,000
Mar 9, 2026
12.000
12.090
11.740
12.080
11.345
1,229,240
Mar 6, 2026
12.050
12.430
12.050
12.340
11.589
1,026,802
Mar 5, 2026
12.050
12.380
12.050
12.180
11.439
1,183,230
Mar 4, 2026
12.380
12.380
11.830
11.920
11.194
2,134,321
Mar 3, 2026
12.640
12.650
12.400
12.480
11.720
1,050,600
Mar 2, 2026
13.050
13.080
12.600
12.640
11.871
1,183,008
Feb 27, 2026
13.100
13.230
13.070
13.110
12.312
967,650
Feb 26, 2026
12.950
13.440
12.930
13.160
12.359
1,311,841
Feb 25, 2026
13.180
13.180
12.890
12.930
12.143
1,034,938
Feb 24, 2026
13.470
13.470
12.940
13.140
12.340
1,789,600
Feb 23, 2026
13.300
13.590
13.300
13.550
12.725
1,873,853
Feb 20, 2026
12.950
13.350
12.840
13.200
12.397
1,855,242
Feb 16, 2026
12.910
12.910
12.910
12.910
12.124
-
Feb 13, 2026
12.990
12.990
12.360
12.440
11.683
3,290,492
Feb 12, 2026
12.920
13.100
12.920
13.060
12.265
2,971,400
Feb 11, 2026
12.450
12.920
12.450
12.920
12.134
4,637,111
Feb 10, 2026
11.670
12.760
11.670
12.500
11.739
4,429,804
Feb 9, 2026
11.180
11.780
11.180
11.660
10.950
2,397,812
Feb 6, 2026
10.990
11.210
10.930
11.160
10.481
775,913
Feb 5, 2026
11.100
11.180
10.940
11.180
10.500
831,230
Feb 4, 2026
11.000
11.150
11.000
11.150
10.471
577,112
Feb 3, 2026
11.000
11.120
10.900
11.040
10.368
1,040,600
Feb 2, 2026
11.050
11.090
10.700
10.880
10.218
1,206,483
Jan 30, 2026
11.300
11.300
11.050
11.140
10.462
789,932
Jan 29, 2026
11.110
11.280
11.060
11.250
10.565
1,123,764
Jan 28, 2026
10.810
11.210
10.810
11.110
10.434
1,706,324
Jan 27, 2026
10.640
10.920
10.640
10.890
10.227
1,352,770
Jan 26, 2026
10.700
10.740
10.570
10.660
10.011
605,692
Jan 23, 2026
10.720
10.740
10.640
10.700
10.049
649,600
Jan 22, 2026
10.600
10.720
10.480
10.720
10.068
551,335
Jan 21, 2026
10.650
10.650
10.400
10.490
9.852
1,867,200
Jan 20, 2026
10.820
10.820
10.630
10.650
10.002
768,000
Jan 19, 2026
10.790
10.880
10.770
10.820
10.161
882,600
Jan 16, 2026
10.660
10.790
10.660
10.790
10.133
1,038,811
Jan 15, 2026
10.680
10.680
10.460
10.590
9.945
2,238,200
Jan 14, 2026
10.680
10.680
10.510
10.610
9.964
1,484,000
Jan 13, 2026
10.630
10.790
10.630
10.760
10.105
739,600
Jan 12, 2026
10.680
10.800
10.600
10.660
10.011
2,132,000
Jan 9, 2026
10.800
10.800
10.640
10.680
10.030
717,773
Jan 8, 2026
10.730
10.850
10.680
10.720
10.068
653,782
Jan 7, 2026
10.890
10.890
10.790
10.850
10.190
381,217
Jan 6, 2026
10.900
10.970
10.790
10.910
10.246
870,237
Jan 5, 2026
10.790
10.920
10.780
10.850
10.190
548,055
Jan 2, 2026
10.680
10.840
10.520
10.830
10.171
872,572
Dec 31, 2025
10.650
10.650
10.650
10.650
10.002
-
Dec 30, 2025
10.800
10.840
10.680
10.710
10.058
837,920
Dec 29, 2025
10.860
10.880
10.680
10.750
10.096
683,630
Dec 24, 2025
10.750
10.750
10.750
10.750
10.096
-
Dec 23, 2025
10.800
10.870
10.710
10.710
10.058
759,955
Dec 22, 2025
10.600
10.730
10.560
10.730
10.077
860,030
Dec 19, 2025
10.620
10.700
10.530
10.610
9.964
1,029,179
Dec 18, 2025
10.580
10.630
10.500
10.500
9.861
582,554
Dec 17, 2025
10.620
10.680
10.540
10.640
9.992
1,140,662
Dec 16, 2025
10.940
10.940
10.560
10.620
9.974
1,028,379
Dec 15, 2025
11.000
11.000
10.870
10.890
10.227
424,800
Dec 12, 2025
10.820
11.050
10.760
11.040
10.368
1,296,000
Dec 11, 2025
10.820
10.890
10.700
10.760
10.105
878,580
Dec 10, 2025
10.800
10.800
10.580
10.750
10.096
850,100
Dec 9, 2025
11.000
11.000
10.750
10.760
10.105
922,400
Dec 8, 2025
11.120
11.120
10.920
10.940
10.274
777,200
Dec 5, 2025
11.080
11.140
10.970
11.140
10.462
682,340
Dec 4, 2025
11.120
11.120
10.810
11.060
10.387
432,800
Dec 3, 2025
11.190
11.190
10.940
10.980
10.312
1,598,017
Dec 2, 2025
11.060
11.130
11.000
11.130
10.453
886,994
Dec 1, 2025
11.120
11.120
10.980
11.080
10.406
611,200
Nov 28, 2025
11.010
11.160
10.940
10.970
10.302
1,008,000
Nov 27, 2025
11.000
11.210
11.000
11.180
10.500
421,141
Nov 26, 2025
10.990
11.090
10.980
11.070
10.396
722,417
Nov 25, 2025
11.130
11.230
10.970
11.030
10.359
860,725
Nov 24, 2025
11.000
11.170
10.950
11.140
10.462
1,129,392
Nov 21, 2025
11.100
11.100
10.880
11.000
10.330
1,331,909
Nov 20, 2025
11.100
11.240
11.090
11.180
10.500
455,282
Nov 19, 2025
11.090
11.240
11.050
11.090
10.415
1,510,887
Nov 18, 2025
11.330
11.330
11.120
11.240
10.556
2,037,600
Nov 17, 2025
11.410
11.600
11.290
11.410
10.716
1,087,800
Nov 14, 2025
11.400
11.570
11.370
11.570
10.866
1,622,779
Nov 13, 2025
11.550
11.590
11.470
11.500
10.800
1,348,400
Nov 12, 2025
11.420
11.540
11.280
11.480
10.781
1,317,985
Nov 11, 2025
11.180
11.330
11.180
11.330
10.640
497,180
Nov 10, 2025
11.230
11.250
11.100
11.190
10.509
830,380
Nov 7, 2025
11.240
11.300
11.200
11.280
10.593
514,974
Nov 6, 2025
11.200
11.240
11.140
11.240
10.556
1,324,400
Nov 5, 2025
11.200
11.200
10.970
11.050
10.377
1,029,770
Nov 4, 2025
11.080
11.180
11.040
11.100
10.424
972,079
Nov 3, 2025
10.920
11.160
10.870
11.080
10.406
1,353,240
