HKSE - Delayed Quote HKD
DAH SING (0440.HK)
29.450
+0.150
+(0.51%)
As of 10:30:31 AM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 29.300 | 29.500 | 29.300 | 29.450 | 29.450 | 69,197 |
| May 29, 2025 | 29.350 | 29.350 | 29.100 | 29.300 | 29.300 | 254,400 |
| May 28, 2025 | 29.100 | 29.250 | 29.000 | 29.250 | 29.250 | 178,794 |
| May 27, 2025 | 28.950 | 29.100 | 28.800 | 28.900 | 28.900 | 148,800 |
| May 26, 2025 | 28.800 | 29.250 | 28.800 | 28.950 | 28.950 | 250,500 |
| May 23, 2025 | 28.900 | 29.000 | 28.800 | 28.900 | 28.900 | 301,000 |
| May 22, 2025 | 29.100 | 29.100 | 28.800 | 28.950 | 28.950 | 399,936 |
| May 21, 2025 | 29.400 | 29.500 | 29.050 | 29.200 | 29.200 | 161,065 |
| May 20, 2025 | 28.900 | 29.500 | 28.900 | 29.250 | 29.250 | 316,400 |
| May 19, 2025 | 28.750 | 29.200 | 28.750 | 28.900 | 28.900 | 460,460 |
| May 16, 2025 | 29.000 | 29.350 | 28.800 | 28.950 | 28.950 | 236,860 |
| May 15, 2025 | 29.450 | 29.700 | 29.250 | 29.250 | 29.250 | 242,400 |
| May 14, 2025 | 29.150 | 29.700 | 28.850 | 29.500 | 29.500 | 458,833 |
| May 13, 2025 | 28.850 | 29.200 | 28.600 | 28.800 | 28.800 | 359,220 |
| May 12, 2025 | 28.200 | 28.750 | 28.050 | 28.600 | 28.600 | 703,700 |
| May 9, 2025 | 28.400 | 28.400 | 27.700 | 28.200 | 28.200 | 304,221 |
| May 8, 2025 | 28.400 | 28.600 | 28.200 | 28.400 | 28.400 | 217,600 |
| May 7, 2025 | 28.100 | 28.750 | 28.100 | 28.350 | 28.350 | 567,400 |
| May 6, 2025 | 28.250 | 28.250 | 27.950 | 28.050 | 28.050 | 376,200 |
| May 2, 2025 | 28.300 | 28.500 | 28.000 | 28.250 | 28.250 | 685,009 |
| Apr 30, 2025 | 27.950 | 28.500 | 27.650 | 28.300 | 28.300 | 760,600 |
| Apr 29, 2025 | 27.600 | 28.200 | 27.600 | 27.950 | 27.950 | 345,339 |
| Apr 28, 2025 | 27.550 | 27.700 | 27.250 | 27.650 | 27.650 | 169,642 |
| Apr 25, 2025 | 27.450 | 27.700 | 26.950 | 27.350 | 27.350 | 543,930 |
| Apr 24, 2025 | 27.100 | 27.500 | 26.800 | 27.000 | 27.000 | 395,473 |
| Apr 23, 2025 | 26.850 | 27.450 | 26.850 | 27.050 | 27.050 | 912,400 |
| Apr 22, 2025 | 26.350 | 26.900 | 26.250 | 26.900 | 26.900 | 317,200 |
| Apr 17, 2025 | 26.250 | 26.450 | 26.050 | 26.350 | 26.350 | 233,600 |
| Apr 16, 2025 | 26.550 | 26.550 | 25.800 | 26.150 | 26.150 | 370,400 |
| Apr 15, 2025 | 26.450 | 26.500 | 25.950 | 26.350 | 26.350 | 356,000 |
| Apr 14, 2025 | 25.950 | 26.300 | 25.850 | 26.150 | 26.150 | 433,268 |
| Apr 11, 2025 | 25.100 | 25.700 | 25.100 | 25.550 | 25.550 | 367,448 |
| Apr 10, 2025 | 25.400 | 26.000 | 25.300 | 25.450 | 25.450 | 763,642 |
| Apr 9, 2025 | 24.800 | 25.400 | 24.650 | 25.100 | 25.100 | 609,200 |
| Apr 8, 2025 | 25.250 | 25.850 | 24.850 | 25.450 | 25.450 | 968,810 |
| Apr 7, 2025 | 26.450 | 26.800 | 25.000 | 25.200 | 25.200 | 1,843,441 |
| Apr 3, 2025 | 28.300 | 28.850 | 28.300 | 28.700 | 28.700 | 716,444 |
| Apr 2, 2025 | 28.550 | 28.950 | 28.150 | 28.600 | 28.600 | 1,115,337 |
| Apr 1, 2025 | 28.600 | 29.050 | 28.050 | 28.800 | 28.800 | 2,476,150 |
| Mar 31, 2025 | 34.800 | 34.800 | 27.750 | 29.050 | 29.050 | 4,345,758 |
| Mar 28, 2025 | 34.500 | 35.100 | 34.200 | 34.900 | 34.900 | 816,164 |
| Mar 27, 2025 | 33.750 | 34.550 | 33.600 | 34.150 | 34.150 | 471,200 |
| Mar 26, 2025 | 33.600 | 33.950 | 33.250 | 33.750 | 33.750 | 290,070 |
| Mar 25, 2025 | 33.500 | 33.900 | 33.450 | 33.450 | 33.450 | 243,000 |
| Mar 24, 2025 | 34.700 | 34.700 | 33.400 | 33.800 | 33.800 | 438,745 |
| Mar 21, 2025 | 33.950 | 34.750 | 33.800 | 34.250 | 34.250 | 783,704 |
| Mar 20, 2025 | 34.150 | 34.250 | 33.550 | 34.000 | 34.000 | 776,400 |
| Mar 19, 2025 | 33.600 | 34.100 | 33.300 | 34.100 | 34.100 | 385,618 |
| Mar 18, 2025 | 32.950 | 33.550 | 32.950 | 33.550 | 33.550 | 453,556 |
| Mar 17, 2025 | 31.600 | 32.900 | 31.550 | 32.700 | 32.700 | 624,618 |
| Mar 14, 2025 | 31.100 | 31.900 | 30.650 | 31.700 | 31.700 | 668,660 |
| Mar 13, 2025 | 31.500 | 31.500 | 30.750 | 31.100 | 31.100 | 253,600 |
| Mar 12, 2025 | 31.800 | 31.800 | 31.050 | 31.300 | 31.300 | 262,214 |
| Mar 11, 2025 | 31.500 | 31.950 | 31.300 | 31.650 | 31.650 | 240,516 |
| Mar 10, 2025 | 31.650 | 32.250 | 31.300 | 31.750 | 31.750 | 315,600 |
| Mar 7, 2025 | 31.450 | 32.250 | 31.450 | 31.800 | 31.800 | 247,200 |
| Mar 6, 2025 | 31.700 | 32.000 | 31.350 | 32.000 | 32.000 | 398,067 |
| Mar 5, 2025 | 31.000 | 31.850 | 31.000 | 31.400 | 31.400 | 613,504 |
| Mar 4, 2025 | 30.400 | 31.250 | 29.650 | 31.000 | 31.000 | 966,880 |
| Mar 3, 2025 | 30.200 | 30.500 | 29.800 | 30.050 | 30.050 | 466,060 |
| Feb 28, 2025 | 30.000 | 30.400 | 29.700 | 30.200 | 30.200 | 688,609 |
| Feb 27, 2025 | 30.050 | 30.300 | 29.800 | 30.000 | 30.000 | 193,200 |
| Feb 26, 2025 | 29.650 | 30.150 | 29.650 | 29.900 | 29.900 | 256,919 |
| Feb 25, 2025 | 29.600 | 30.000 | 29.300 | 29.700 | 29.700 | 218,064 |
| Feb 24, 2025 | 30.050 | 30.200 | 29.800 | 29.800 | 29.800 | 122,000 |
| Feb 21, 2025 | 29.900 | 30.250 | 29.900 | 30.050 | 30.050 | 509,241 |
| Feb 20, 2025 | 29.200 | 29.950 | 29.200 | 29.850 | 29.850 | 316,490 |
| Feb 19, 2025 | 29.450 | 29.500 | 29.000 | 29.200 | 29.200 | 198,900 |
| Feb 18, 2025 | 29.000 | 29.400 | 29.000 | 29.200 | 29.200 | 229,772 |
| Feb 17, 2025 | 28.350 | 29.500 | 28.200 | 29.300 | 29.300 | 575,862 |
| Feb 14, 2025 | 28.550 | 28.550 | 28.100 | 28.300 | 28.300 | 108,400 |
| Feb 13, 2025 | 28.600 | 28.700 | 28.100 | 28.200 | 28.200 | 217,200 |
| Feb 12, 2025 | 28.100 | 28.700 | 28.100 | 28.600 | 28.600 | 285,153 |
| Feb 11, 2025 | 28.350 | 28.450 | 28.000 | 28.100 | 28.100 | 174,000 |
| Feb 10, 2025 | 28.500 | 28.500 | 28.000 | 28.200 | 28.200 | 241,338 |
| Feb 7, 2025 | 28.500 | 28.500 | 28.200 | 28.300 | 28.300 | 203,650 |
| Feb 6, 2025 | 28.300 | 28.600 | 28.150 | 28.500 | 28.500 | 99,200 |
| Feb 5, 2025 | 28.600 | 28.600 | 28.150 | 28.350 | 28.350 | 90,026 |
| Feb 4, 2025 | 28.600 | 28.950 | 28.000 | 28.550 | 28.550 | 190,918 |
| Feb 3, 2025 | 27.800 | 28.600 | 27.450 | 28.600 | 28.600 | 246,952 |
| Jan 28, 2025 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | - |
| Jan 27, 2025 | 28.200 | 28.300 | 28.050 | 28.250 | 28.250 | 92,000 |
| Jan 24, 2025 | 28.050 | 28.250 | 27.850 | 28.050 | 28.050 | 365,677 |
| Jan 23, 2025 | 28.000 | 28.300 | 27.800 | 28.150 | 28.150 | 122,800 |
| Jan 22, 2025 | 28.600 | 28.600 | 28.000 | 28.000 | 28.000 | 139,727 |
| Jan 21, 2025 | 28.700 | 28.700 | 28.100 | 28.400 | 28.400 | 150,800 |
| Jan 20, 2025 | 28.950 | 28.950 | 28.150 | 28.200 | 28.200 | 294,000 |
| Jan 17, 2025 | 28.450 | 28.950 | 28.350 | 28.700 | 28.700 | 487,600 |
| Jan 16, 2025 | 28.100 | 28.500 | 28.100 | 28.350 | 28.350 | 170,000 |
| Jan 15, 2025 | 28.250 | 28.350 | 27.850 | 28.300 | 28.300 | 842,108 |
| Jan 14, 2025 | 28.150 | 28.200 | 27.800 | 28.100 | 28.100 | 339,804 |
| Jan 13, 2025 | 27.600 | 27.850 | 27.350 | 27.750 | 27.750 | 208,100 |
| Jan 10, 2025 | 27.900 | 27.900 | 27.450 | 27.650 | 27.650 | 195,600 |
| Jan 9, 2025 | 28.250 | 28.300 | 27.700 | 27.900 | 27.900 | 156,800 |
| Jan 8, 2025 | 28.100 | 28.250 | 27.750 | 28.050 | 28.050 | 285,320 |
| Jan 7, 2025 | 27.900 | 28.400 | 27.650 | 28.150 | 28.150 | 434,000 |
| Jan 6, 2025 | 27.800 | 27.950 | 27.400 | 27.550 | 27.550 | 90,000 |
| Jan 3, 2025 | 27.800 | 28.050 | 27.600 | 27.800 | 27.800 | 149,600 |
| Jan 2, 2025 | 28.100 | 28.250 | 27.600 | 27.800 | 27.800 | 324,535 |
| Dec 31, 2024 | 28.200 | 28.200 | 28.200 | 28.200 | 28.200 | - |
| Dec 30, 2024 | 27.850 | 28.850 | 27.850 | 28.500 | 28.500 | 659,956 |
| Dec 27, 2024 | 27.600 | 27.850 | 27.450 | 27.800 | 27.800 | 173,200 |
| Dec 24, 2024 | 27.300 | 27.300 | 27.300 | 27.300 | 27.300 | - |
| Dec 23, 2024 | 26.350 | 27.000 | 26.350 | 26.800 | 26.800 | 264,000 |
| Dec 20, 2024 | 26.550 | 26.700 | 26.400 | 26.650 | 26.650 | 307,600 |
| Dec 19, 2024 | 26.500 | 26.800 | 26.200 | 26.450 | 26.450 | 423,435 |
| Dec 18, 2024 | 26.700 | 27.100 | 26.700 | 26.850 | 26.850 | 194,142 |
| Dec 17, 2024 | 27.100 | 27.100 | 26.650 | 26.800 | 26.800 | 252,860 |
| Dec 16, 2024 | 27.150 | 27.400 | 26.750 | 26.900 | 26.900 | 430,506 |
| Dec 13, 2024 | 28.050 | 28.300 | 27.050 | 27.050 | 27.050 | 601,200 |
| Dec 12, 2024 | 26.600 | 29.100 | 26.450 | 27.800 | 27.800 | 1,457,204 |
| Dec 11, 2024 | 26.250 | 26.650 | 25.900 | 26.500 | 26.500 | 523,600 |
| Dec 10, 2024 | 26.400 | 26.750 | 25.800 | 25.800 | 25.800 | 384,869 |
| Dec 9, 2024 | 25.750 | 26.300 | 25.500 | 26.300 | 26.300 | 474,800 |
| Dec 6, 2024 | 25.700 | 25.700 | 25.400 | 25.400 | 25.400 | 144,800 |
| Dec 5, 2024 | 25.500 | 25.750 | 25.200 | 25.250 | 25.250 | 117,200 |
| Dec 4, 2024 | 25.600 | 25.900 | 25.600 | 25.600 | 25.600 | 144,000 |
| Dec 3, 2024 | 25.100 | 25.950 | 25.000 | 25.950 | 25.950 | 499,692 |
| Dec 2, 2024 | 25.000 | 25.150 | 24.650 | 24.850 | 24.850 | 179,600 |
| Nov 29, 2024 | 25.000 | 25.300 | 24.700 | 25.000 | 25.000 | 188,000 |
| Nov 28, 2024 | 24.750 | 24.850 | 24.500 | 24.700 | 24.700 | 110,000 |
| Nov 27, 2024 | 24.850 | 24.900 | 24.400 | 24.800 | 24.800 | 130,795 |
| Nov 26, 2024 | 24.850 | 24.650 | 24.350 | 24.500 | 24.500 | 140,722 |
| Nov 25, 2024 | 25.000 | 25.000 | 24.500 | 24.550 | 24.550 | 197,200 |
| Nov 22, 2024 | 24.900 | 25.100 | 24.400 | 24.650 | 24.650 | 206,800 |
| Nov 21, 2024 | 25.250 | 25.300 | 24.800 | 24.950 | 24.950 | 178,899 |
| Nov 20, 2024 | 25.100 | 25.300 | 25.000 | 25.150 | 25.150 | 127,200 |
| Nov 19, 2024 | 25.250 | 25.400 | 24.950 | 25.000 | 25.000 | 138,353 |
| Nov 18, 2024 | 24.600 | 25.400 | 24.600 | 24.900 | 24.900 | 186,800 |
| Nov 15, 2024 | 24.700 | 25.000 | 24.700 | 24.850 | 24.850 | 56,400 |
| Nov 14, 2024 | 24.800 | 25.150 | 24.650 | 24.650 | 24.650 | 188,800 |
| Nov 13, 2024 | 24.900 | 25.050 | 24.700 | 25.000 | 25.000 | 135,600 |
| Nov 12, 2024 | 25.400 | 25.500 | 24.950 | 25.100 | 25.100 | 212,800 |
| Nov 11, 2024 | 25.800 | 25.800 | 25.150 | 25.400 | 25.400 | 327,600 |
| Nov 8, 2024 | 26.050 | 26.250 | 25.600 | 25.750 | 25.750 | 271,200 |
| Nov 7, 2024 | 25.450 | 26.100 | 25.500 | 26.000 | 26.000 | 384,000 |
| Nov 6, 2024 | 25.700 | 26.200 | 25.500 | 25.550 | 25.550 | 335,200 |
| Nov 5, 2024 | 25.450 | 26.300 | 25.450 | 26.250 | 26.250 | 629,200 |
| Nov 4, 2024 | 25.500 | 25.700 | 25.300 | 25.650 | 25.650 | 136,400 |
| Nov 1, 2024 | 25.450 | 25.700 | 25.250 | 25.600 | 25.600 | 480,703 |
| Oct 31, 2024 | 25.500 | 25.600 | 25.300 | 25.400 | 25.400 | 187,600 |
| Oct 30, 2024 | 25.900 | 26.050 | 25.250 | 25.450 | 25.450 | 486,000 |
| Oct 29, 2024 | 26.100 | 26.350 | 25.800 | 25.900 | 25.900 | 277,200 |
| Oct 28, 2024 | 26.150 | 26.400 | 25.800 | 26.150 | 26.150 | 283,600 |
| Oct 25, 2024 | 26.150 | 26.450 | 26.050 | 26.150 | 26.150 | 282,504 |
| Oct 24, 2024 | 26.500 | 26.500 | 26.150 | 26.300 | 26.300 | 252,172 |
| Oct 23, 2024 | 26.400 | 26.850 | 26.300 | 26.600 | 26.600 | 396,400 |
| Oct 22, 2024 | 25.900 | 26.250 | 25.600 | 26.250 | 26.250 | 377,600 |
| Oct 21, 2024 | 25.900 | 26.200 | 25.200 | 25.900 | 25.900 | 454,400 |
| Oct 18, 2024 | 25.000 | 26.150 | 25.000 | 26.100 | 26.100 | 596,600 |
| Oct 17, 2024 | 25.100 | 25.800 | 25.050 | 25.400 | 25.400 | 335,200 |
| Oct 16, 2024 | 24.500 | 25.250 | 24.500 | 25.000 | 25.000 | 337,200 |
| Oct 15, 2024 | 25.500 | 25.500 | 24.500 | 24.750 | 24.750 | 345,600 |
| Oct 14, 2024 | 25.700 | 25.750 | 24.700 | 25.500 | 25.500 | 502,400 |
| Oct 10, 2024 | 25.000 | 25.550 | 24.500 | 25.200 | 25.200 | 860,614 |
| Oct 9, 2024 | 25.100 | 25.500 | 24.000 | 24.850 | 24.850 | 1,173,720 |
| Oct 8, 2024 | 26.300 | 27.000 | 24.850 | 25.150 | 25.150 | 1,388,400 |
| Oct 7, 2024 | 25.600 | 26.700 | 25.600 | 26.300 | 26.300 | 714,597 |
| Oct 4, 2024 | 24.900 | 25.400 | 24.700 | 25.400 | 25.400 | 226,810 |
| Oct 3, 2024 | 25.600 | 25.750 | 24.700 | 25.000 | 25.000 | 766,731 |
| Oct 2, 2024 | 24.650 | 25.500 | 24.650 | 25.500 | 25.500 | 935,297 |
| Sep 30, 2024 | 23.950 | 24.900 | 23.950 | 24.750 | 24.750 | 1,620,180 |
| Sep 27, 2024 | 23.950 | 24.200 | 23.550 | 23.800 | 23.800 | 829,200 |
| Sep 26, 2024 | 23.800 | 23.900 | 23.500 | 23.700 | 23.700 | 485,098 |
| Sep 25, 2024 | 23.950 | 24.450 | 23.700 | 23.950 | 23.950 | 511,305 |
| Sep 24, 2024 | 23.150 | 23.900 | 23.150 | 23.900 | 23.900 | 1,243,851 |
| Sep 23, 2024 | 23.200 | 23.300 | 23.050 | 23.250 | 23.250 | 165,200 |
| Sep 20, 2024 | 22.700 | 23.100 | 22.700 | 23.100 | 23.100 | 329,359 |
| Sep 19, 2024 | 23.000 | 23.000 | 22.650 | 22.950 | 22.950 | 228,000 |
| Sep 17, 2024 | 22.700 | 23.000 | 22.650 | 22.800 | 22.800 | 114,157 |
| Sep 16, 2024 | 22.600 | 22.600 | 22.300 | 22.500 | 22.500 | 103,600 |
| Sep 13, 2024 | 22.300 | 22.700 | 22.300 | 22.600 | 22.600 | 193,200 |
| Sep 12, 2024 | 22.150 | 22.300 | 21.900 | 22.250 | 22.250 | 240,000 |
| Sep 11, 2024 | 0.92 Dividend | |||||
| Sep 11, 2024 | 22.700 | 22.700 | 21.850 | 22.150 | 22.150 | 470,526 |
| Sep 10, 2024 | 23.300 | 23.700 | 23.300 | 23.450 | 22.530 | 359,600 |
| Sep 9, 2024 | 23.300 | 23.650 | 23.000 | 23.350 | 22.434 | 345,392 |
| Sep 5, 2024 | 23.600 | 24.000 | 23.400 | 23.600 | 22.674 | 1,171,400 |
| Sep 4, 2024 | 23.450 | 23.950 | 23.450 | 23.700 | 22.770 | 279,800 |
| Sep 3, 2024 | 24.050 | 24.100 | 23.600 | 23.800 | 22.866 | 203,200 |
| Sep 2, 2024 | 23.100 | 23.900 | 23.100 | 23.900 | 22.962 | 910,208 |
| Aug 30, 2024 | 21.000 | 23.450 | 20.950 | 23.050 | 22.146 | 1,265,482 |
| Aug 29, 2024 | 21.200 | 21.200 | 20.800 | 20.900 | 20.080 | 128,400 |
| Aug 28, 2024 | 21.400 | 21.400 | 21.050 | 21.150 | 20.320 | 105,600 |
| Aug 27, 2024 | 21.150 | 21.450 | 20.900 | 21.350 | 20.512 | 215,600 |
| Aug 26, 2024 | 20.800 | 21.050 | 20.700 | 21.050 | 20.224 | 211,200 |
| Aug 23, 2024 | 20.550 | 20.750 | 20.500 | 20.700 | 19.888 | 216,400 |
| Aug 22, 2024 | 20.300 | 20.700 | 20.250 | 20.700 | 19.888 | 493,600 |
| Aug 21, 2024 | 20.300 | 20.650 | 20.200 | 20.650 | 19.840 | 109,431 |
| Aug 20, 2024 | 20.350 | 20.400 | 20.200 | 20.300 | 19.504 | 98,660 |
| Aug 19, 2024 | 20.100 | 20.650 | 20.100 | 20.400 | 19.600 | 167,600 |
| Aug 16, 2024 | 20.250 | 20.250 | 19.940 | 20.150 | 19.359 | 99,040 |
| Aug 15, 2024 | 19.700 | 20.050 | 19.620 | 19.920 | 19.138 | 139,104 |
| Aug 14, 2024 | 19.700 | 19.880 | 19.620 | 19.820 | 19.042 | 53,040 |
| Aug 13, 2024 | 19.680 | 19.900 | 19.660 | 19.720 | 18.946 | 195,440 |
| Aug 12, 2024 | 19.720 | 19.840 | 19.680 | 19.740 | 18.966 | 112,400 |
| Aug 9, 2024 | 19.800 | 19.800 | 19.520 | 19.720 | 18.946 | 156,400 |
| Aug 8, 2024 | 19.620 | 19.620 | 19.360 | 19.500 | 18.735 | 100,000 |
| Aug 7, 2024 | 19.600 | 19.680 | 19.400 | 19.560 | 18.793 | 292,417 |
| Aug 6, 2024 | 19.680 | 19.680 | 19.360 | 19.400 | 18.639 | 218,800 |
| Aug 5, 2024 | 19.800 | 19.800 | 19.100 | 19.400 | 18.639 | 438,000 |
| Aug 2, 2024 | 20.150 | 20.150 | 19.760 | 19.880 | 19.100 | 242,111 |
| Aug 1, 2024 | 20.400 | 20.400 | 20.150 | 20.150 | 19.359 | 197,600 |
| Jul 31, 2024 | 20.300 | 20.600 | 20.200 | 20.450 | 19.648 | 386,000 |
| Jul 30, 2024 | 20.300 | 20.300 | 20.050 | 20.100 | 19.311 | 225,578 |
| Jul 29, 2024 | 20.350 | 20.500 | 20.200 | 20.400 | 19.600 | 125,600 |
| Jul 26, 2024 | 20.450 | 20.500 | 20.200 | 20.350 | 19.552 | 250,600 |
| Jul 25, 2024 | 20.750 | 20.750 | 20.300 | 20.350 | 19.552 | 370,800 |
| Jul 24, 2024 | 20.850 | 20.900 | 20.500 | 20.750 | 19.936 | 125,200 |
| Jul 23, 2024 | 20.500 | 20.900 | 20.400 | 20.400 | 19.600 | 97,400 |
| Jul 22, 2024 | 20.400 | 20.500 | 20.100 | 20.400 | 19.600 | 177,332 |
| Jul 19, 2024 | 20.900 | 20.900 | 20.400 | 20.400 | 19.600 | 174,200 |
| Jul 18, 2024 | 21.200 | 21.250 | 20.900 | 21.000 | 20.176 | 117,600 |
| Jul 17, 2024 | 21.100 | 21.350 | 21.000 | 21.000 | 20.176 | 68,583 |
| Jul 16, 2024 | 21.150 | 21.200 | 21.000 | 21.100 | 20.272 | 77,600 |
| Jul 15, 2024 | 21.100 | 21.400 | 20.950 | 21.200 | 20.368 | 135,704 |
| Jul 12, 2024 | 20.950 | 21.500 | 20.950 | 21.500 | 20.657 | 261,236 |
| Jul 11, 2024 | 20.800 | 21.100 | 20.800 | 20.950 | 20.128 | 153,202 |
| Jul 10, 2024 | 20.750 | 20.750 | 20.550 | 20.700 | 19.888 | 79,279 |
| Jul 9, 2024 | 20.650 | 20.900 | 20.600 | 20.700 | 19.888 | 186,043 |
| Jul 8, 2024 | 21.200 | 21.200 | 20.700 | 20.750 | 19.936 | 238,000 |
| Jul 5, 2024 | 21.800 | 21.850 | 21.300 | 21.300 | 20.464 | 356,400 |
| Jul 4, 2024 | 22.200 | 22.250 | 21.800 | 21.800 | 20.945 | 165,404 |
| Jul 3, 2024 | 22.150 | 22.300 | 22.100 | 22.250 | 21.377 | 298,800 |
| Jul 2, 2024 | 21.650 | 22.300 | 21.650 | 22.300 | 21.425 | 420,944 |
| Jun 28, 2024 | 21.550 | 21.950 | 21.550 | 21.750 | 20.897 | 103,400 |
| Jun 27, 2024 | 21.700 | 21.950 | 21.550 | 21.750 | 20.897 | 214,000 |
| Jun 26, 2024 | 21.700 | 22.100 | 21.650 | 21.900 | 21.041 | 324,800 |
| Jun 25, 2024 | 21.800 | 22.150 | 21.700 | 21.750 | 20.897 | 404,400 |
| Jun 24, 2024 | 22.000 | 22.000 | 21.450 | 21.800 | 20.945 | 306,400 |
| Jun 21, 2024 | 22.100 | 22.150 | 21.900 | 22.000 | 21.137 | 461,714 |
| Jun 20, 2024 | 22.300 | 22.300 | 22.050 | 22.250 | 21.377 | 108,000 |
| Jun 19, 2024 | 22.300 | 22.550 | 22.150 | 22.300 | 21.425 | 304,000 |
| Jun 18, 2024 | 21.950 | 22.300 | 21.950 | 22.150 | 21.281 | 195,402 |
| Jun 17, 2024 | 22.000 | 22.250 | 21.850 | 22.050 | 21.185 | 190,380 |
| Jun 14, 2024 | 21.800 | 22.200 | 21.700 | 22.100 | 21.233 | 501,200 |
| Jun 13, 2024 | 21.050 | 22.000 | 21.050 | 21.750 | 20.897 | 472,000 |
| Jun 12, 2024 | 21.000 | 21.300 | 21.000 | 21.100 | 20.272 | 248,104 |
| Jun 11, 2024 | 21.600 | 21.600 | 21.000 | 21.100 | 20.272 | 298,740 |
| Jun 7, 2024 | 21.500 | 21.850 | 21.300 | 21.400 | 20.560 | 212,398 |
| Jun 6, 2024 | 21.150 | 21.650 | 21.100 | 21.450 | 20.608 | 527,506 |
| Jun 5, 2024 | 1.64 Dividend | |||||
| Jun 5, 2024 | 21.750 | 21.750 | 21.000 | 21.050 | 20.224 | 553,650 |
| Jun 4, 2024 | 23.200 | 23.500 | 23.000 | 23.200 | 20.714 | 388,100 |
| Jun 3, 2024 | 22.900 | 23.600 | 22.900 | 23.400 | 20.893 | 334,910 |
| May 31, 2024 | 23.200 | 23.550 | 22.950 | 22.950 | 20.491 | 245,703 |
| May 30, 2024 | 23.100 | 23.450 | 22.900 | 23.100 | 20.625 | 191,443 |
Related Tickers
2356.HK Dah Sing Banking Group Limited
8.810
-0.34%
0626.HK Public Financial Holdings Limited
1.280
+1.59%
0011.HK HANG SENG BANK
109.300
-0.18%
2388.HK BOC Hong Kong (Holdings) Limited
33.300
-0.45%
3968.HK China Merchants Bank Co., Ltd.
48.850
-1.21%
NWG NatWest Group plc
14.25
+0.56%
MFG Mizuho Financial Group, Inc.
5.49
-1.26%
NWG.L NatWest Group plc
523.00
+0.62%
USB U.S. Bancorp
43.76
+1.23%
LLOY.L Lloyds Banking Group plc
77.22
+0.78%