Dah Sing Banking Group Limited (HKG:2356)
Hong Kong
· Delayed Price · Currency is HKD 11.14
+0.08 (0.72%)
Dec 5, 2025, 4:09 PM HKT
Dah Sing Banking Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.60 | 10.73 | 10.27 | 10.33 | 10.33 | 4.45% | 5,885,421 |
| Oct 8, 2025 | 9.86 | 9.89 | 9.77 | 9.89 | 9.89 | 0.30% | 721,406 |
| Oct 6, 2025 | 9.86 | 9.91 | 9.81 | 9.86 | 9.86 | - | 555,200 |
| Oct 3, 2025 | 9.88 | 9.92 | 9.78 | 9.86 | 9.86 | -0.20% | 527,798 |
| Oct 2, 2025 | 9.80 | 9.93 | 9.80 | 9.88 | 9.88 | 0.82% | 508,000 |
| Sep 30, 2025 | 9.88 | 9.88 | 9.72 | 9.80 | 9.80 | 0.10% | 577,107 |
| Sep 29, 2025 | 9.73 | 9.86 | 9.69 | 9.79 | 9.79 | 0.72% | 324,000 |
| Sep 26, 2025 | 9.63 | 9.77 | 9.55 | 9.72 | 9.72 | 0.93% | 925,400 |
| Sep 25, 2025 | 9.80 | 9.85 | 9.62 | 9.63 | 9.63 | -2.13% | 1,040,000 |
| Sep 24, 2025 | 9.67 | 9.85 | 9.67 | 9.84 | 9.84 | - | 511,201 |