Dah Sing Banking Group Limited (HKG:2356)
Hong Kong
· Delayed Price · Currency is HKD 12.79
+0.25 (1.99%)
Apr 29, 2026, 4:08 PM HKT
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.50 | 12.79 | 12.50 | 12.79 | 12.79 | 1.99% | 1,027,150 |
| Apr 28, 2026 | 12.45 | 12.54 | 12.32 | 12.54 | 12.54 | 0.64% | 753,664 |
| Apr 27, 2026 | 12.55 | 12.55 | 12.42 | 12.46 | 12.46 | -0.72% | 1,096,440 |
| Apr 24, 2026 | 12.55 | 12.59 | 12.48 | 12.55 | 12.55 | -0.48% | 623,874 |
| Apr 23, 2026 | 12.54 | 12.64 | 12.51 | 12.61 | 12.61 | 0.56% | 878,600 |
| Apr 22, 2026 | 12.65 | 12.65 | 12.51 | 12.54 | 12.54 | -0.95% | 1,051,343 |
| Apr 21, 2026 | 12.64 | 12.68 | 12.56 | 12.66 | 12.66 | 0.64% | 1,030,000 |
| Apr 20, 2026 | 12.63 | 12.74 | 12.44 | 12.58 | 12.58 | -0.47% | 623,088 |
| Apr 17, 2026 | 12.73 | 12.78 | 12.57 | 12.64 | 12.64 | -0.71% | 878,660 |
| Apr 16, 2026 | 12.69 | 12.73 | 12.51 | 12.73 | 12.73 | 0.87% | 949,600 |
| Apr 15, 2026 | 12.83 | 12.83 | 12.52 | 12.62 | 12.62 | -0.63% | 1,570,200 |
| Apr 14, 2026 | 12.80 | 12.80 | 12.62 | 12.70 | 12.70 | 0.08% | 455,600 |
| Apr 13, 2026 | 12.74 | 12.74 | 12.50 | 12.69 | 12.69 | -0.47% | 752,000 |
| Apr 10, 2026 | 12.67 | 12.87 | 12.67 | 12.75 | 12.75 | 0.24% | 629,512 |
| Apr 9, 2026 | 12.73 | 12.86 | 12.66 | 12.72 | 12.72 | -1.09% | 656,400 |
| Apr 8, 2026 | 12.55 | 13.05 | 12.55 | 12.86 | 12.86 | 3.54% | 2,380,012 |
| Apr 2, 2026 | 12.30 | 12.44 | 12.17 | 12.42 | 12.42 | 0.40% | 855,156 |
| Apr 1, 2026 | 12.40 | 12.66 | 12.33 | 12.37 | 12.37 | 1.81% | 1,299,600 |
| Mar 31, 2026 | 12.30 | 12.43 | 12.07 | 12.15 | 12.15 | -0.33% | 1,502,800 |
| Mar 30, 2026 | 11.70 | 12.34 | 11.30 | 12.19 | 12.19 | 4.19% | 2,952,400 |
| Mar 27, 2026 | 11.59 | 11.71 | 11.51 | 11.70 | 11.70 | 0.60% | 454,500 |
| Mar 26, 2026 | 11.95 | 11.95 | 11.51 | 11.63 | 11.63 | -1.02% | 988,797 |
| Mar 25, 2026 | 11.70 | 11.85 | 11.63 | 11.75 | 11.75 | 0.95% | 1,026,400 |
| Mar 24, 2026 | 11.52 | 11.66 | 11.36 | 11.64 | 11.64 | 2.56% | 1,173,200 |
| Mar 23, 2026 | 11.80 | 11.82 | 11.21 | 11.35 | 11.35 | -3.98% | 1,610,400 |
| Mar 20, 2026 | 12.09 | 12.13 | 11.82 | 11.82 | 11.82 | -1.99% | 1,267,798 |
| Mar 19, 2026 | 12.08 | 12.08 | 11.83 | 12.06 | 12.06 | -0.33% | 467,700 |
| Mar 18, 2026 | 12.18 | 12.18 | 11.92 | 12.10 | 12.10 | 0.08% | 660,029 |
| Mar 17, 2026 | 11.95 | 12.20 | 11.90 | 12.09 | 12.09 | 1.26% | 558,409 |
| Mar 16, 2026 | 11.90 | 11.94 | 11.58 | 11.94 | 11.94 | 1.19% | 590,050 |
| Mar 13, 2026 | 12.00 | 12.03 | 11.77 | 11.80 | 11.80 | -2.07% | 1,141,200 |
| Mar 12, 2026 | 12.10 | 12.20 | 11.95 | 12.05 | 12.05 | -0.41% | 831,600 |
| Mar 11, 2026 | 12.29 | 12.31 | 12.08 | 12.10 | 12.10 | -1.47% | 1,058,262 |
| Mar 10, 2026 | 12.12 | 12.34 | 12.12 | 12.28 | 12.28 | 1.66% | 844,000 |
| 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 |