HKSE - Delayed Quote HKD

Dah Sing Banking Group Limited (2356.HK)

Compare
7.530 +0.090 (+1.21%)
As of 1:50 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 7.440 7.570 7.440 7.530 7.530 857,200
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 9, 2024 7.080 7.200 6.980 7.040 7.040 2,045,200
Oct 8, 2024 7.540 7.600 7.100 7.110 7.110 3,029,696
Oct 7, 2024 7.260 7.520 7.260 7.520 7.520 2,549,240
Oct 4, 2024 7.000 7.230 6.990 7.230 7.230 2,174,142
Oct 3, 2024 7.140 7.190 6.960 7.070 7.070 1,998,893
Oct 2, 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 0.270 Dividend
Sep 11, 2024 6.610 6.610 6.410 6.500 6.500 685,064
Sep 10, 2024 6.900 6.960 6.820 6.880 6.610 1,340,478
Sep 9, 2024 6.930 6.930 6.750 6.810 6.543 652,452
Sep 5, 2024 6.980 6.980 6.830 6.890 6.620 533,600
Sep 4, 2024 6.950 7.000 6.850 6.950 6.677 696,000
Sep 3, 2024 6.900 6.980 6.800 6.960 6.687 1,149,793
Sep 2, 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 9, 2024 5.940 5.950 5.910 5.940 5.707 398,880
Aug 8, 2024 5.800 5.900 5.760 5.870 5.640 719,300
Aug 7, 2024 5.820 5.910 5.820 5.900 5.668 494,400
Aug 6, 2024 5.900 5.960 5.800 5.850 5.620 501,600
Aug 5, 2024 5.980 6.000 5.730 5.820 5.592 1,133,200
Aug 2, 2024 6.100 6.100 6.010 6.050 5.813 481,200
Aug 1, 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 9, 2024 6.290 6.360 6.250 6.330 6.082 382,800
Jul 8, 2024 6.450 6.450 6.290 6.290 6.043 834,800
Jul 4, 2024 6.560 6.600 6.540 6.580 6.322 205,464
Jul 3, 2024 6.570 6.600 6.510 6.600 6.341 510,000
Jul 2, 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 7, 2024 6.160 6.290 6.160 6.260 6.014 430,702
Jun 6, 2024 6.230 6.300 6.170 6.220 5.976 565,600
Jun 5, 2024 0.490 Dividend
Jun 5, 2024 6.370 6.380 6.200 6.230 5.986 1,375,000
Jun 4, 2024 6.850 6.900 6.820 6.880 6.139 795,800
Jun 3, 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
May 29, 2024 7.020 7.070 6.900 6.940 6.193 1,110,850
May 28, 2024 7.080 7.150 7.030 7.030 6.273 420,400
May 27, 2024 7.070 7.110 6.950 7.110 6.344 556,400
May 24, 2024 6.960 7.080 6.930 7.020 6.264 950,944
May 23, 2024 7.190 7.190 6.910 7.040 6.282 1,391,800
May 22, 2024 7.140 7.210 7.110 7.190 6.416 837,200
May 21, 2024 7.240 7.250 7.100 7.100 6.336 1,779,600
May 20, 2024 7.000 7.220 7.000 7.180 6.407 1,689,425
May 17, 2024 6.890 7.000 6.850 6.990 6.237 1,283,800
May 16, 2024 6.950 6.990 6.800 6.840 6.104 1,747,313
May 14, 2024 6.810 6.960 6.800 6.940 6.193 873,444
May 13, 2024 6.900 6.940 6.840 6.880 6.139 1,004,000
May 10, 2024 6.640 6.880 6.640 6.860 6.121 1,533,600
May 9, 2024 6.600 6.710 6.570 6.640 5.925 1,331,692
May 8, 2024 6.730 6.750 6.580 6.600 5.889 624,000
May 7, 2024 6.660 6.730 6.620 6.710 5.988 737,600
May 6, 2024 6.680 6.740 6.620 6.630 5.916 531,865
May 3, 2024 6.640 6.700 6.610 6.680 5.961 704,399
May 2, 2024 6.450 6.620 6.410 6.590 5.880 1,498,800
Apr 30, 2024 6.540 6.570 6.400 6.420 5.729 989,000
Apr 29, 2024 6.460 6.550 6.380 6.500 5.800 1,361,358
Apr 26, 2024 6.350 6.390 6.330 6.390 5.702 476,400
Apr 25, 2024 6.300 6.360 6.240 6.320 5.640 409,345
Apr 24, 2024 6.140 6.330 6.140 6.290 5.613 1,154,000
Apr 23, 2024 6.120 6.210 6.120 6.160 5.497 544,400
Apr 22, 2024 6.150 6.200 6.080 6.090 5.434 437,311
Apr 19, 2024 6.000 6.110 5.980 6.100 5.443 382,800
Apr 18, 2024 6.030 6.150 6.030 6.050 5.399 558,800
Apr 17, 2024 6.040 6.070 6.000 6.040 5.390 351,280
Apr 16, 2024 6.050 6.100 5.960 6.040 5.390 710,800
Apr 15, 2024 6.130 6.150 6.060 6.130 5.470 780,000
Apr 12, 2024 6.190 6.190 6.080 6.150 5.488 585,600
Apr 11, 2024 6.180 6.240 6.150 6.200 5.532 982,800
Apr 10, 2024 6.120 6.300 6.120 6.200 5.532 1,546,835
Apr 9, 2024 5.940 6.120 5.940 6.100 5.443 1,299,200
Apr 8, 2024 5.910 6.040 5.910 5.950 5.309 616,036
Apr 5, 2024 5.880 5.940 5.830 5.900 5.265 480,163
Apr 3, 2024 5.850 5.970 5.770 5.830 5.202 661,021
Apr 2, 2024 5.620 5.930 5.610 5.820 5.193 1,065,920
Mar 28, 2024 5.180 5.640 5.050 5.570 4.970 2,249,280
Mar 27, 2024 5.100 5.170 5.100 5.130 4.578 105,600
Mar 26, 2024 5.150 5.260 5.110 5.120 4.569 255,600
Mar 25, 2024 5.160 5.180 5.120 5.130 4.578 114,600
Mar 22, 2024 5.240 5.240 5.130 5.130 4.578 201,200
Mar 21, 2024 5.220 5.220 5.180 5.190 4.631 302,053
Mar 20, 2024 5.160 5.200 5.110 5.190 4.631 158,000
Mar 19, 2024 5.180 5.210 5.150 5.160 4.604 201,604
Mar 18, 2024 5.220 5.220 5.140 5.180 4.622 222,461
Mar 15, 2024 5.180 5.180 5.100 5.120 4.569 181,057
Mar 14, 2024 5.200 5.230 5.120 5.180 4.622 294,800
Mar 13, 2024 5.200 5.240 5.190 5.200 4.640 150,936
Mar 12, 2024 5.220 5.220 5.110 5.190 4.631 279,994
Mar 11, 2024 5.220 5.230 5.190 5.210 4.649 367,554
Mar 8, 2024 5.180 5.210 5.150 5.180 4.622 223,200
Mar 7, 2024 5.140 5.220 5.140 5.180 4.622 555,200
Mar 6, 2024 5.070 5.160 5.070 5.130 4.578 504,400
Mar 5, 2024 5.200 5.200 5.050 5.070 4.524 516,224
Mar 4, 2024 5.090 5.200 5.040 5.200 4.640 730,000
Mar 1, 2024 5.000 5.110 5.000 5.090 4.542 542,816
Feb 29, 2024 5.140 5.180 4.900 4.960 4.426 634,064
Feb 28, 2024 5.140 5.220 5.120 5.130 4.578 464,400
Feb 27, 2024 5.170 5.190 5.100 5.130 4.578 605,600
Feb 26, 2024 5.170 5.210 5.110 5.160 4.604 797,376
Feb 23, 2024 5.080 5.140 5.040 5.090 4.542 574,400
Feb 22, 2024 4.960 5.050 4.930 5.030 4.488 706,400
Feb 21, 2024 4.880 4.990 4.880 4.910 4.381 792,800
Feb 20, 2024 4.880 4.880 4.790 4.850 4.328 192,800
Feb 19, 2024 4.790 4.860 4.780 4.860 4.337 708,800
Feb 16, 2024 4.760 4.880 4.720 4.880 4.355 641,200
Feb 15, 2024 4.740 4.760 4.670 4.760 4.247 203,800
Feb 14, 2024 4.740 4.790 4.650 4.740 4.230 395,400
Feb 9, 2024 4.800 4.810 4.730 4.780 4.265 123,200
Feb 8, 2024 4.840 4.950 4.830 4.830 4.310 279,600
Feb 7, 2024 4.820 4.870 4.790 4.840 4.319 548,800
Feb 6, 2024 4.700 4.830 4.700 4.780 4.265 415,041
Feb 5, 2024 4.710 4.740 4.660 4.720 4.212 171,719
Feb 2, 2024 4.700 4.800 4.690 4.720 4.212 455,829
Feb 1, 2024 4.700 4.760 4.660 4.700 4.194 606,000
Jan 31, 2024 4.800 4.800 4.670 4.690 4.185 489,600
Jan 30, 2024 4.870 4.870 4.740 4.740 4.230 456,540
Jan 29, 2024 4.920 4.950 4.860 4.860 4.337 277,704
Jan 26, 2024 4.910 4.980 4.850 4.870 4.346 489,600
Jan 25, 2024 4.900 4.960 4.830 4.930 4.399 453,968
Jan 24, 2024 4.830 4.860 4.750 4.830 4.310 344,207
Jan 23, 2024 4.840 4.840 4.740 4.740 4.230 284,467
Jan 22, 2024 4.780 4.780 4.680 4.690 4.185 500,400
Jan 19, 2024 4.800 4.830 4.780 4.830 4.310 186,000
Jan 18, 2024 4.830 4.850 4.730 4.830 4.310 173,200
Jan 17, 2024 4.900 4.900 4.720 4.750 4.239 635,696
Jan 16, 2024 4.900 4.900 4.820 4.870 4.346 273,480
Jan 15, 2024 4.900 4.900 4.790 4.830 4.310 90,000
Jan 12, 2024 4.810 4.860 4.780 4.850 4.328 306,000
Jan 11, 2024 4.780 4.850 4.760 4.810 4.292 306,400
Jan 10, 2024 4.890 4.890 4.730 4.750 4.239 1,263,600
Jan 9, 2024 4.920 4.920 4.830 4.880 4.355 816,000
Jan 8, 2024 4.950 5.050 4.910 4.960 4.426 146,800
Jan 5, 2024 4.990 5.010 4.950 4.960 4.426 194,400
Jan 4, 2024 5.040 5.040 4.960 5.000 4.462 174,609
Jan 3, 2024 4.990 5.030 4.960 4.980 4.444 209,687
Jan 2, 2024 5.040 5.080 4.970 4.980 4.444 189,720
Dec 29, 2023 5.050 5.050 5.000 5.040 4.497 183,400
Dec 28, 2023 4.960 5.040 4.940 5.040 4.497 592,000
Dec 27, 2023 4.900 4.910 4.870 4.900 4.372 197,800
Dec 22, 2023 4.880 4.900 4.840 4.900 4.372 288,059
Dec 21, 2023 4.840 4.870 4.810 4.850 4.328 318,400
Dec 20, 2023 4.860 4.900 4.820 4.820 4.301 338,764
Dec 19, 2023 4.950 4.950 4.790 4.810 4.292 216,400
Dec 18, 2023 4.920 4.950 4.820 4.820 4.301 283,200
Dec 15, 2023 4.900 4.940 4.900 4.910 4.381 672,400
Dec 14, 2023 4.880 4.950 4.810 4.860 4.337 376,531
Dec 13, 2023 4.830 4.910 4.830 4.830 4.310 134,800
Dec 12, 2023 4.800 4.880 4.800 4.880 4.355 190,382
Dec 11, 2023 4.910 4.910 4.740 4.760 4.247 257,600
Dec 8, 2023 4.900 5.090 4.830 4.830 4.310 212,000
Dec 7, 2023 4.890 4.890 4.810 4.860 4.337 448,186
Dec 6, 2023 4.900 4.950 4.890 4.890 4.363 753,600
Dec 5, 2023 5.060 5.060 4.900 4.900 4.372 417,200
Dec 4, 2023 5.030 5.040 4.980 4.990 4.453 333,477
Dec 1, 2023 5.020 5.050 5.020 5.020 4.479 324,000
Nov 30, 2023 5.020 5.170 5.010 5.070 4.524 399,703
Nov 29, 2023 5.150 5.150 5.020 5.080 4.533 259,453
Nov 28, 2023 5.050 5.120 5.020 5.040 4.497 318,800
Nov 27, 2023 5.210 5.210 5.060 5.060 4.515 174,800
Nov 24, 2023 5.190 5.190 5.090 5.150 4.595 13,200
Nov 23, 2023 5.240 5.240 5.090 5.190 4.631 176,480
Nov 22, 2023 5.150 5.160 5.120 5.120 4.569 127,600
Nov 21, 2023 5.120 5.220 5.110 5.160 4.604 219,840
Nov 20, 2023 5.100 5.150 5.090 5.140 4.587 159,200
Nov 17, 2023 5.070 5.080 5.000 5.070 4.524 444,000
Nov 16, 2023 5.170 5.140 5.040 5.050 4.506 88,059
Nov 15, 2023 5.110 5.140 5.070 5.130 4.578 186,400
Nov 14, 2023 4.980 5.070 4.980 5.070 4.524 120,800
Nov 13, 2023 4.990 5.020 4.920 5.020 4.479 96,800
Nov 10, 2023 4.990 4.990 4.890 4.950 4.417 561,200
Nov 9, 2023 5.070 5.070 4.940 4.980 4.444 454,400
Nov 8, 2023 5.180 5.180 5.030 5.070 4.524 673,600
Nov 7, 2023 5.150 5.210 5.090 5.090 4.542 199,776
Nov 6, 2023 5.120 5.270 5.120 5.170 4.613 238,800
Nov 3, 2023 5.160 5.170 5.120 5.160 4.604 145,600
Nov 2, 2023 5.180 5.180 5.070 5.090 4.542 166,800
Nov 1, 2023 5.170 5.170 5.070 5.080 4.533 34,800
Oct 31, 2023 5.050 5.140 5.050 5.130 4.578 430,400
Oct 30, 2023 5.140 5.140 5.050 5.050 4.506 122,800
Oct 27, 2023 5.100 5.160 5.090 5.140 4.587 202,800
Oct 26, 2023 5.130 5.130 5.020 5.080 4.533 178,400
Oct 25, 2023 5.110 5.120 5.050 5.050 4.506 200,547
Oct 24, 2023 5.080 5.100 5.060 5.090 4.542 136,000

Related Tickers