Advertisement
U.S. markets open in 5 hours 12 minutes
S&P Futures
5,882.75 -13.50 (-0.23%) Dow Futures
43,086.00 -91.00 (-0.21%) Nasdaq Futures
20,466.25 -53.25 (-0.26%) Russell 2000 Futures
2,243.70 -11.80 (-0.52%) Crude Oil
70.20 -0.36 (-0.51%) Gold
2,747.30 +8.40 (+0.31%)
Dah Sing Banking Group Limited (2356.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 03:59PM HKT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 7.440 | 7.580 | 7.440 | 7.570 | 7.570 | 1,234,000 |
| Oct 21, 2024 | 7.450 | 7.520 | 7.360 | 7.440 | 7.440 | 1,238,400 |
| Oct 18, 2024 | 7.360 | 7.450 | 7.280 | 7.450 | 7.450 | 1,838,000 |
| Oct 17, 2024 | 7.270 | 7.450 | 7.230 | 7.300 | 7.300 | 1,601,200 |
| Oct 16, 2024 | 7.170 | 7.320 | 7.160 | 7.250 | 7.250 | 863,200 |
| Oct 15, 2024 | 7.200 | 7.330 | 7.100 | 7.180 | 7.180 | 1,067,200 |
| Oct 14, 2024 | 7.270 | 7.400 | 7.190 | 7.250 | 7.250 | 1,018,000 |
| Oct 10, 2024 | 7.150 | 7.400 | 7.110 | 7.280 | 7.280 | 1,371,190 |
| Oct 09, 2024 | 7.080 | 7.200 | 6.980 | 7.040 | 7.040 | 2,045,200 |
| Oct 08, 2024 | 7.540 | 7.600 | 7.100 | 7.110 | 7.110 | 3,029,696 |
| Oct 07, 2024 | 7.260 | 7.520 | 7.260 | 7.520 | 7.520 | 2,549,240 |
| Oct 04, 2024 | 7.000 | 7.230 | 6.990 | 7.230 | 7.230 | 2,174,142 |
| Oct 03, 2024 | 7.140 | 7.190 | 6.960 | 7.070 | 7.070 | 1,998,893 |
| Oct 02, 2024 | 7.000 | 7.170 | 6.970 | 7.140 | 7.140 | 3,912,197 |
| Sep 30, 2024 | 6.950 | 7.060 | 6.890 | 6.970 | 6.970 | 1,996,064 |
| Sep 27, 2024 | 7.020 | 7.100 | 6.850 | 6.920 | 6.920 | 1,824,000 |
| Sep 26, 2024 | 7.010 | 7.020 | 6.940 | 6.990 | 6.990 | 1,189,400 |
| Sep 25, 2024 | 7.050 | 7.130 | 6.990 | 7.000 | 7.000 | 851,753 |
| Sep 24, 2024 | 6.850 | 7.000 | 6.850 | 6.980 | 6.980 | 991,488 |
| Sep 23, 2024 | 6.810 | 6.860 | 6.730 | 6.840 | 6.840 | 532,400 |
| Sep 20, 2024 | 6.790 | 6.850 | 6.710 | 6.820 | 6.820 | 718,393 |
| Sep 19, 2024 | 6.660 | 6.800 | 6.640 | 6.800 | 6.800 | 728,000 |
| Sep 17, 2024 | 6.580 | 6.720 | 6.570 | 6.660 | 6.660 | 427,200 |
| Sep 16, 2024 | 6.630 | 6.650 | 6.510 | 6.560 | 6.560 | 244,800 |
| Sep 13, 2024 | 6.550 | 6.630 | 6.550 | 6.630 | 6.630 | 269,205 |
| Sep 12, 2024 | 6.470 | 6.560 | 6.410 | 6.550 | 6.550 | 236,800 |
| Sep 11, 2024 | 6.610 | 6.610 | 6.410 | 6.500 | 6.500 | 685,064 |
| Sep 11, 2024 | 0.27 Dividend | |||||
| Sep 10, 2024 | 6.900 | 6.960 | 6.820 | 6.880 | 6.610 | 1,340,478 |
| Sep 09, 2024 | 6.930 | 6.930 | 6.750 | 6.810 | 6.543 | 652,452 |
| Sep 05, 2024 | 6.980 | 6.980 | 6.830 | 6.890 | 6.620 | 533,600 |
| Sep 04, 2024 | 6.950 | 7.000 | 6.850 | 6.950 | 6.677 | 696,000 |
| Sep 03, 2024 | 6.900 | 6.980 | 6.800 | 6.960 | 6.687 | 1,149,793 |
| Sep 02, 2024 | 6.800 | 7.030 | 6.730 | 6.970 | 6.696 | 2,043,300 |
| Aug 30, 2024 | 6.210 | 6.850 | 6.210 | 6.780 | 6.514 | 3,236,359 |
| Aug 29, 2024 | 6.340 | 6.340 | 6.210 | 6.220 | 5.976 | 541,600 |
| Aug 28, 2024 | 6.340 | 6.370 | 6.270 | 6.310 | 6.062 | 221,921 |
| Aug 27, 2024 | 6.270 | 6.380 | 6.210 | 6.360 | 6.110 | 583,672 |
| Aug 26, 2024 | 6.240 | 6.250 | 6.170 | 6.240 | 5.995 | 405,800 |
| Aug 23, 2024 | 6.180 | 6.210 | 6.130 | 6.170 | 5.928 | 222,400 |
| Aug 22, 2024 | 6.220 | 6.220 | 6.140 | 6.180 | 5.937 | 435,600 |
| Aug 21, 2024 | 6.150 | 6.240 | 6.150 | 6.230 | 5.986 | 264,440 |
| Aug 20, 2024 | 6.160 | 6.200 | 6.140 | 6.200 | 5.957 | 138,784 |
| Aug 19, 2024 | 6.100 | 6.200 | 6.090 | 6.180 | 5.937 | 714,800 |
| Aug 16, 2024 | 6.100 | 6.150 | 6.070 | 6.140 | 5.899 | 282,400 |
| Aug 15, 2024 | 5.990 | 6.080 | 5.980 | 6.070 | 5.832 | 296,800 |
| Aug 14, 2024 | 5.950 | 5.990 | 5.950 | 5.990 | 5.755 | 190,997 |
| Aug 13, 2024 | 5.960 | 5.990 | 5.940 | 5.970 | 5.736 | 288,064 |
| Aug 12, 2024 | 5.900 | 5.980 | 5.890 | 5.960 | 5.726 | 379,200 |
| Aug 09, 2024 | 5.940 | 5.950 | 5.910 | 5.940 | 5.707 | 398,880 |
| Aug 08, 2024 | 5.800 | 5.900 | 5.760 | 5.870 | 5.640 | 719,300 |
| Aug 07, 2024 | 5.820 | 5.910 | 5.820 | 5.900 | 5.668 | 494,400 |
| Aug 06, 2024 | 5.900 | 5.960 | 5.800 | 5.850 | 5.620 | 501,600 |
| Aug 05, 2024 | 5.980 | 6.000 | 5.730 | 5.820 | 5.592 | 1,133,200 |
| Aug 02, 2024 | 6.100 | 6.100 | 6.010 | 6.050 | 5.813 | 481,200 |
| Aug 01, 2024 | 6.170 | 6.170 | 6.010 | 6.110 | 5.870 | 408,800 |
| Jul 31, 2024 | 6.130 | 6.200 | 6.130 | 6.190 | 5.947 | 400,400 |
| Jul 30, 2024 | 6.160 | 6.160 | 6.100 | 6.100 | 5.861 | 270,500 |
| Jul 29, 2024 | 6.190 | 6.250 | 6.170 | 6.210 | 5.966 | 189,600 |
| Jul 26, 2024 | 6.220 | 6.240 | 6.110 | 6.200 | 5.957 | 359,600 |
| Jul 25, 2024 | 6.240 | 6.270 | 6.110 | 6.150 | 5.909 | 897,200 |
| Jul 24, 2024 | 6.220 | 6.300 | 6.210 | 6.270 | 6.024 | 347,200 |
| Jul 23, 2024 | 6.200 | 6.260 | 6.160 | 6.200 | 5.957 | 388,054 |
| Jul 22, 2024 | 6.160 | 6.250 | 6.140 | 6.210 | 5.966 | 215,456 |
| Jul 19, 2024 | 6.320 | 6.320 | 6.130 | 6.150 | 5.909 | 600,000 |
| Jul 18, 2024 | 6.270 | 6.330 | 6.240 | 6.290 | 6.043 | 397,801 |
| Jul 17, 2024 | 6.310 | 6.370 | 6.270 | 6.280 | 6.034 | 416,200 |
| Jul 16, 2024 | 6.350 | 6.400 | 6.310 | 6.350 | 6.101 | 424,400 |
| Jul 15, 2024 | 6.470 | 6.490 | 6.380 | 6.400 | 6.149 | 1,054,800 |
| Jul 12, 2024 | 6.430 | 6.490 | 6.400 | 6.480 | 6.226 | 267,344 |
| Jul 11, 2024 | 6.280 | 6.400 | 6.280 | 6.350 | 6.101 | 528,000 |
| Jul 10, 2024 | 6.340 | 6.340 | 6.220 | 6.280 | 6.034 | 238,400 |
| Jul 09, 2024 | 6.290 | 6.360 | 6.250 | 6.330 | 6.082 | 382,800 |
| Jul 08, 2024 | 6.450 | 6.450 | 6.290 | 6.290 | 6.043 | 834,800 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 6.560 | 6.600 | 6.540 | 6.580 | 6.322 | 205,464 |
| Jul 03, 2024 | 6.570 | 6.600 | 6.510 | 6.600 | 6.341 | 510,000 |
| Jul 02, 2024 | 6.550 | 6.600 | 6.470 | 6.560 | 6.303 | 529,251 |
| Jun 28, 2024 | 6.490 | 6.550 | 6.480 | 6.510 | 6.255 | 237,600 |
| Jun 27, 2024 | 6.480 | 6.560 | 6.480 | 6.500 | 6.245 | 461,440 |
| Jun 26, 2024 | 6.450 | 6.540 | 6.450 | 6.520 | 6.264 | 279,600 |
| Jun 25, 2024 | 6.510 | 6.620 | 6.470 | 6.470 | 6.216 | 366,800 |
| Jun 24, 2024 | 6.460 | 6.540 | 6.330 | 6.510 | 6.255 | 546,400 |
| Jun 21, 2024 | 6.510 | 6.550 | 6.450 | 6.460 | 6.206 | 1,089,385 |
| Jun 20, 2024 | 6.530 | 6.640 | 6.530 | 6.550 | 6.293 | 348,800 |
| Jun 19, 2024 | 6.490 | 6.590 | 6.490 | 6.570 | 6.312 | 512,800 |
| Jun 18, 2024 | 6.280 | 6.490 | 6.280 | 6.490 | 6.235 | 636,800 |
| Jun 17, 2024 | 6.330 | 6.410 | 6.300 | 6.300 | 6.053 | 432,400 |
| Jun 14, 2024 | 6.410 | 6.410 | 6.320 | 6.380 | 6.130 | 355,200 |
| Jun 13, 2024 | 6.200 | 6.450 | 6.200 | 6.440 | 6.187 | 2,567,981 |
| Jun 12, 2024 | 6.160 | 6.180 | 6.090 | 6.100 | 5.861 | 1,119,600 |
| Jun 11, 2024 | 6.260 | 6.260 | 6.100 | 6.220 | 5.976 | 655,800 |
| Jun 07, 2024 | 6.160 | 6.290 | 6.160 | 6.260 | 6.014 | 430,702 |
| Jun 06, 2024 | 6.230 | 6.300 | 6.170 | 6.220 | 5.976 | 565,600 |
| Jun 05, 2024 | 6.370 | 6.380 | 6.200 | 6.230 | 5.986 | 1,375,000 |
| Jun 05, 2024 | 0.49 Dividend | |||||
| Jun 04, 2024 | 6.850 | 6.900 | 6.820 | 6.880 | 6.139 | 795,800 |
| Jun 03, 2024 | 6.820 | 6.930 | 6.810 | 6.870 | 6.130 | 550,748 |
| May 31, 2024 | 6.810 | 6.920 | 6.770 | 6.770 | 6.041 | 811,635 |
| May 30, 2024 | 6.940 | 6.940 | 6.790 | 6.810 | 6.077 | 994,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.