Dah Sing Banking Group Limited (HKG:2356)
Hong Kong
· Delayed Price · Currency is HKD 12.08
-0.26 (-2.11%)
At close: Mar 9, 2026
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 12.09 | 11.74 | 12.08 | 12.08 | -2.11% | 1,229,240 |
| Mar 6, 2026 | 12.05 | 12.43 | 12.05 | 12.34 | 12.34 | 1.31% | 1,026,802 |
| Mar 5, 2026 | 12.05 | 12.38 | 12.05 | 12.18 | 12.18 | 2.18% | 1,183,230 |
| Mar 4, 2026 | 12.38 | 12.38 | 11.83 | 11.92 | 11.92 | -4.49% | 2,134,321 |
| Mar 3, 2026 | 12.64 | 12.65 | 12.40 | 12.48 | 12.48 | -1.27% | 1,050,600 |
| Mar 2, 2026 | 13.05 | 13.08 | 12.60 | 12.64 | 12.64 | -3.59% | 1,183,008 |
| Feb 27, 2026 | 13.10 | 13.23 | 13.07 | 13.11 | 13.11 | -0.38% | 967,650 |
| Feb 26, 2026 | 12.95 | 13.44 | 12.93 | 13.16 | 13.16 | 1.78% | 1,311,841 |
| Feb 25, 2026 | 13.18 | 13.18 | 12.89 | 12.93 | 12.93 | -1.60% | 1,034,938 |
| Feb 24, 2026 | 13.47 | 13.47 | 12.94 | 13.14 | 13.14 | -3.03% | 1,789,600 |
| Feb 23, 2026 | 13.30 | 13.59 | 13.30 | 13.55 | 13.55 | 2.65% | 1,873,853 |
| Feb 20, 2026 | 12.95 | 13.35 | 12.84 | 13.20 | 13.20 | 2.09% | 1,855,242 |
| Feb 16, 2026 | 12.39 | 12.93 | 12.19 | 12.93 | 12.93 | 3.94% | 1,167,200 |
| Feb 13, 2026 | 12.99 | 12.99 | 12.36 | 12.44 | 12.44 | -4.75% | 3,290,492 |
| Feb 12, 2026 | 12.92 | 13.10 | 12.92 | 13.06 | 13.06 | 1.08% | 2,971,400 |
| Feb 11, 2026 | 12.45 | 12.92 | 12.45 | 12.92 | 12.92 | 3.36% | 4,637,111 |
| Feb 10, 2026 | 11.67 | 12.76 | 11.67 | 12.50 | 12.50 | 7.20% | 4,429,804 |
| Feb 9, 2026 | 11.18 | 11.78 | 11.18 | 11.66 | 11.66 | 4.48% | 2,397,812 |
| Feb 6, 2026 | 10.99 | 11.21 | 10.93 | 11.16 | 11.16 | -0.18% | 775,913 |
| Feb 5, 2026 | 11.10 | 11.18 | 10.94 | 11.18 | 11.18 | 0.27% | 831,230 |
| Feb 4, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 1.00% | 577,112 |
| Feb 3, 2026 | 11.00 | 11.12 | 10.90 | 11.04 | 11.04 | 1.47% | 1,040,600 |
| Feb 2, 2026 | 11.05 | 11.09 | 10.70 | 10.88 | 10.88 | -2.33% | 1,206,483 |
| Jan 30, 2026 | 11.30 | 11.30 | 11.05 | 11.14 | 11.14 | -0.98% | 789,932 |
| Jan 29, 2026 | 11.11 | 11.28 | 11.06 | 11.25 | 11.25 | 1.26% | 1,123,764 |
| Jan 28, 2026 | 10.81 | 11.21 | 10.81 | 11.11 | 11.11 | 2.02% | 1,706,324 |
| Jan 27, 2026 | 10.64 | 10.92 | 10.64 | 10.89 | 10.89 | 2.16% | 1,352,770 |
| Jan 26, 2026 | 10.70 | 10.74 | 10.57 | 10.66 | 10.66 | -0.37% | 605,692 |
| Jan 23, 2026 | 10.72 | 10.74 | 10.64 | 10.70 | 10.70 | -0.19% | 649,600 |
| Jan 22, 2026 | 10.60 | 10.72 | 10.48 | 10.72 | 10.72 | 2.19% | 551,335 |
| Jan 21, 2026 | 10.65 | 10.65 | 10.40 | 10.49 | 10.49 | -1.50% | 1,867,200 |
| Jan 20, 2026 | 10.82 | 10.82 | 10.63 | 10.65 | 10.65 | -1.57% | 768,000 |
| Jan 19, 2026 | 10.79 | 10.88 | 10.77 | 10.82 | 10.82 | 0.28% | 882,600 |
| Jan 16, 2026 | 10.66 | 10.79 | 10.66 | 10.79 | 10.79 | 1.89% | 1,038,811 |
| Jan 15, 2026 | 10.68 | 10.68 | 10.46 | 10.59 | 10.59 | -0.19% | 2,238,200 |
| Jan 14, 2026 | 10.68 | 10.68 | 10.51 | 10.61 | 10.61 | -1.39% | 1,484,000 |
| Jan 13, 2026 | 10.63 | 10.79 | 10.63 | 10.76 | 10.76 | 0.94% | 739,600 |
| Jan 12, 2026 | 10.68 | 10.80 | 10.60 | 10.66 | 10.66 | -0.19% | 2,132,000 |
| Jan 9, 2026 | 10.80 | 10.80 | 10.64 | 10.68 | 10.68 | -0.37% | 717,773 |
| Jan 8, 2026 | 10.73 | 10.85 | 10.68 | 10.72 | 10.72 | -1.20% | 653,782 |
| Jan 7, 2026 | 10.89 | 10.89 | 10.79 | 10.85 | 10.85 | -0.55% | 381,217 |
| Jan 6, 2026 | 10.90 | 10.97 | 10.79 | 10.91 | 10.91 | 0.55% | 870,237 |
| Jan 5, 2026 | 10.79 | 10.92 | 10.78 | 10.85 | 10.85 | 0.18% | 548,055 |
| Jan 2, 2026 | 10.68 | 10.84 | 10.52 | 10.83 | 10.83 | 1.50% | 872,572 |
| Dec 31, 2025 | 10.72 | 10.72 | 10.63 | 10.67 | 10.67 | -0.37% | 366,800 |
| Dec 30, 2025 | 10.80 | 10.84 | 10.68 | 10.71 | 10.71 | -0.37% | 837,920 |
| Dec 29, 2025 | 10.86 | 10.88 | 10.68 | 10.75 | 10.75 | - | 683,630 |
| Dec 24, 2025 | 10.85 | 10.85 | 10.70 | 10.75 | 10.75 | 0.37% | 242,826 |
| Dec 23, 2025 | 10.80 | 10.87 | 10.71 | 10.71 | 10.71 | -0.19% | 759,955 |
| Dec 22, 2025 | 10.60 | 10.73 | 10.56 | 10.73 | 10.73 | 1.13% | 860,030 |
| Dec 19, 2025 | 10.62 | 10.70 | 10.53 | 10.61 | 10.61 | 1.05% | 1,029,179 |
| Dec 18, 2025 | 10.58 | 10.63 | 10.50 | 10.50 | 10.50 | -1.32% | 582,554 |
| Dec 17, 2025 | 10.62 | 10.68 | 10.54 | 10.64 | 10.64 | 0.19% | 1,140,662 |
| Dec 16, 2025 | 10.94 | 10.94 | 10.56 | 10.62 | 10.62 | -2.48% | 1,028,379 |
| Dec 15, 2025 | 11.00 | 11.00 | 10.87 | 10.89 | 10.89 | -1.36% | 424,800 |
| Dec 12, 2025 | 10.82 | 11.05 | 10.76 | 11.04 | 11.04 | 2.60% | 1,296,000 |
| Dec 11, 2025 | 10.82 | 10.89 | 10.70 | 10.76 | 10.76 | 0.09% | 878,580 |
| Dec 10, 2025 | 10.80 | 10.80 | 10.58 | 10.75 | 10.75 | -0.09% | 850,100 |
| Dec 9, 2025 | 11.00 | 11.00 | 10.75 | 10.76 | 10.76 | -1.65% | 922,400 |
| Dec 8, 2025 | 11.12 | 11.12 | 10.92 | 10.94 | 10.94 | -1.80% | 777,200 |
| Dec 5, 2025 | 11.08 | 11.14 | 10.97 | 11.14 | 11.14 | 0.72% | 682,340 |
| Dec 4, 2025 | 11.12 | 11.12 | 10.81 | 11.06 | 11.06 | 0.73% | 432,800 |
| Dec 3, 2025 | 11.19 | 11.19 | 10.94 | 10.98 | 10.98 | -1.35% | 1,598,017 |
| Dec 2, 2025 | 11.06 | 11.13 | 11.00 | 11.13 | 11.13 | 0.45% | 886,994 |
| Dec 1, 2025 | 11.12 | 11.12 | 10.98 | 11.08 | 11.08 | 1.00% | 611,200 |
| Nov 28, 2025 | 11.01 | 11.16 | 10.94 | 10.97 | 10.97 | -1.88% | 1,008,000 |
| Nov 27, 2025 | 11.00 | 11.21 | 11.00 | 11.18 | 11.18 | 0.99% | 421,141 |
| Nov 26, 2025 | 10.99 | 11.09 | 10.98 | 11.07 | 11.07 | 0.36% | 722,417 |
| Nov 25, 2025 | 11.13 | 11.23 | 10.97 | 11.03 | 11.03 | -0.99% | 860,725 |
| Nov 24, 2025 | 11.00 | 11.17 | 10.95 | 11.14 | 11.14 | 1.27% | 1,129,392 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.88 | 11.00 | 11.00 | -1.61% | 1,331,909 |
| Nov 20, 2025 | 11.10 | 11.24 | 11.09 | 11.18 | 11.18 | 0.81% | 455,282 |
| Nov 19, 2025 | 11.09 | 11.24 | 11.05 | 11.09 | 11.09 | -1.33% | 1,510,887 |
| Nov 18, 2025 | 11.33 | 11.33 | 11.12 | 11.24 | 11.24 | -1.49% | 2,037,600 |
| Nov 17, 2025 | 11.41 | 11.60 | 11.29 | 11.41 | 11.41 | -1.38% | 1,087,800 |
| Nov 14, 2025 | 11.40 | 11.57 | 11.37 | 11.57 | 11.57 | 0.61% | 1,622,779 |
| Nov 13, 2025 | 11.55 | 11.59 | 11.47 | 11.50 | 11.50 | 0.17% | 1,348,400 |
| Nov 12, 2025 | 11.42 | 11.54 | 11.28 | 11.48 | 11.48 | 1.32% | 1,317,985 |
| Nov 11, 2025 | 11.18 | 11.33 | 11.18 | 11.33 | 11.33 | 1.25% | 497,180 |
| Nov 10, 2025 | 11.23 | 11.25 | 11.10 | 11.19 | 11.19 | -0.80% | 830,380 |
| Nov 7, 2025 | 11.24 | 11.30 | 11.20 | 11.28 | 11.28 | 0.36% | 514,974 |
| Nov 6, 2025 | 11.20 | 11.24 | 11.14 | 11.24 | 11.24 | 1.72% | 1,324,400 |
| Nov 5, 2025 | 11.20 | 11.20 | 10.97 | 11.05 | 11.05 | -0.45% | 1,029,770 |
| Nov 4, 2025 | 11.08 | 11.18 | 11.04 | 11.10 | 11.10 | 0.18% | 972,079 |
| Nov 3, 2025 | 10.92 | 11.16 | 10.87 | 11.08 | 11.08 | 0.73% | 1,353,240 |
| Oct 31, 2025 | 11.29 | 11.33 | 10.97 | 11.00 | 11.00 | -2.57% | 1,450,679 |
| Oct 30, 2025 | 11.25 | 11.37 | 11.15 | 11.29 | 11.29 | 0.44% | 1,430,585 |
| Oct 28, 2025 | 11.30 | 11.45 | 11.19 | 11.24 | 11.24 | -0.44% | 1,043,010 |
| Oct 27, 2025 | 11.42 | 11.65 | 11.28 | 11.29 | 11.29 | -1.14% | 1,118,400 |
| Oct 24, 2025 | 11.25 | 11.55 | 11.25 | 11.42 | 11.42 | 1.51% | 1,955,470 |
| Oct 23, 2025 | 11.28 | 11.30 | 11.09 | 11.25 | 11.25 | 0.54% | 953,687 |
| Oct 22, 2025 | 11.21 | 11.23 | 11.09 | 11.19 | 11.19 | 0.90% | 2,726,650 |
| Oct 21, 2025 | 11.26 | 11.26 | 11.09 | 11.09 | 11.09 | -0.09% | 1,261,180 |
| Oct 20, 2025 | 10.92 | 11.21 | 10.92 | 11.10 | 11.10 | 1.83% | 1,712,536 |
| Oct 17, 2025 | 10.73 | 10.96 | 10.73 | 10.90 | 10.90 | 0.55% | 3,821,802 |
| Oct 16, 2025 | 10.60 | 10.93 | 10.60 | 10.84 | 10.84 | 2.26% | 3,399,117 |
| Oct 15, 2025 | 10.30 | 10.67 | 10.30 | 10.60 | 10.60 | 3.62% | 2,267,862 |
| Oct 14, 2025 | 10.19 | 10.32 | 10.15 | 10.23 | 10.23 | 0.89% | 1,459,890 |
| Oct 13, 2025 | 9.80 | 10.14 | 9.72 | 10.14 | 10.14 | 1.40% | 2,051,200 |
| Oct 10, 2025 | 10.36 | 10.36 | 9.98 | 10.00 | 10.00 | -3.19% | 1,264,400 |