HKSE - Delayed Quote HKD

Dah Sing Banking Group Limited (2356.HK)

8.630
-0.020
(-0.23%)
At close: June 13 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20258.6508.6908.5508.6308.6301,113,240
Jun 12, 20258.6308.8008.6008.6508.6501,359,707
Jun 11, 20258.4808.7008.4808.6308.6301,648,680
Jun 10, 20258.3508.4908.3508.4508.4501,165,200
Jun 9, 20258.3808.4108.3008.3808.380753,084
Jun 6, 20258.4508.4708.3208.3308.3301,096,400
Jun 5, 20258.4308.4908.4008.4408.440756,806
Jun 4, 2025 0.39 Dividend
Jun 4, 20258.4608.5808.2608.4108.4101,162,028
Jun 3, 20258.9309.0008.8208.8508.4602,273,817
Jun 2, 20258.8608.8908.6808.8608.4701,262,966
May 30, 20258.8908.9308.8008.9008.5081,092,852
May 29, 20258.9508.9508.7708.8408.450808,000
May 28, 20258.7608.9008.7608.8608.4701,770,001
May 27, 20258.7608.7608.6508.7308.345451,720
May 26, 20258.6508.7408.6108.7108.326974,800
May 23, 20258.6408.7008.6308.6308.250491,425
May 22, 20258.6808.7008.5808.6008.2211,095,800
May 21, 20258.7208.7208.6408.6808.297790,098
May 20, 20258.6808.7508.6108.6908.307969,600
May 19, 20258.6208.6708.5708.6508.269826,800
May 16, 20258.6608.7108.5808.6308.250612,400
May 15, 20258.7608.8008.6508.6608.278859,200
May 14, 20258.6208.7608.6108.7408.3551,279,409
May 13, 20258.6008.6708.5808.6108.231832,000
May 12, 20258.5108.6108.4608.5908.2111,255,600
May 9, 20258.4208.4908.3608.4608.0871,243,200
May 8, 20258.3908.4908.3908.4608.087816,400
May 7, 20258.5308.5608.4008.4208.0491,069,800
May 6, 20258.5308.5308.4008.4508.0781,230,263
May 2, 20258.3708.5508.3108.4708.0971,996,400
Apr 30, 20258.3708.4108.2508.3708.0012,196,033
Apr 29, 20258.1908.3608.1508.3407.9722,495,840
Apr 28, 20258.2008.2108.1108.1707.8101,044,707
Apr 25, 20257.9108.2007.9108.0807.7242,173,507
Apr 24, 20257.8607.9307.7807.9107.5611,378,000
Apr 23, 20257.8707.9007.8007.8207.4752,901,800
Apr 22, 20257.6807.7607.6107.7607.4181,287,800
Apr 17, 20257.6907.7307.6207.6807.3421,007,200
Apr 16, 20257.8407.8607.5807.6407.3032,514,578
Apr 15, 20257.8007.8807.7407.8407.4951,248,800
Apr 14, 20257.6107.7707.6107.7407.3992,741,600
Apr 11, 20257.5307.5707.3607.5407.2083,048,000
Apr 10, 20257.5907.7607.4807.5307.1984,433,500
Apr 9, 20257.6207.6207.3307.5407.2083,613,600
Apr 8, 20257.9507.9507.5707.7707.4283,574,712
Apr 7, 20258.2108.2107.8507.8707.5234,509,093
Apr 3, 20258.6008.7908.4708.7808.3933,145,924
Apr 2, 20258.4508.6908.3908.6908.3073,836,938
Apr 1, 20258.4308.8608.3608.5308.1547,435,230
Mar 31, 20259.7609.7608.1708.5708.1929,176,330
Mar 28, 20259.6109.7909.5709.7609.3301,467,300
Mar 27, 20259.4609.7209.4609.6009.1771,211,200
Mar 26, 20259.3809.4609.3609.3908.976508,400
Mar 25, 20259.5509.5509.3109.3608.948504,000
Mar 24, 20259.6109.6509.3509.4008.9861,076,400
Mar 21, 20259.3909.6009.3309.6009.1773,280,200
Mar 20, 20259.3809.4509.2809.3808.9671,549,084
Mar 19, 20259.2009.3909.1209.3108.9002,114,629
Mar 18, 20259.1809.2009.0909.2008.7951,959,200
Mar 17, 20259.0509.1208.9609.0808.6801,655,404
Mar 14, 20258.7909.0208.7908.9608.5651,115,204
Mar 13, 20258.9608.9608.7108.8108.4221,661,200
Mar 12, 20259.0909.0908.8508.9008.5081,764,000
Mar 11, 20259.1209.1509.0209.0908.689525,280
Mar 10, 20259.0809.1409.0009.1208.718909,200
Mar 7, 20259.1709.2509.1009.1008.699769,600
Mar 6, 20259.2509.2809.0709.2208.8141,052,921
Mar 5, 20259.0009.2008.9509.2008.7952,074,800
Mar 4, 20258.8209.0008.7208.9308.5362,261,818
Mar 3, 20258.8708.8708.7308.7808.393721,144
Feb 28, 20258.8308.8508.7508.8108.4221,582,482
Feb 27, 20258.7108.8408.6808.8208.4311,158,000
Feb 26, 20258.8008.8708.7108.7408.3551,124,840
Feb 25, 20258.7108.8108.7008.7408.355946,800
Feb 24, 20258.7808.8508.6908.8308.4411,379,700
Feb 21, 20258.7008.7908.6008.7208.3361,082,459
Feb 20, 20258.5308.6908.5208.6208.2401,017,920
Feb 19, 20258.5108.6208.5108.5308.154992,160
Feb 18, 20258.4808.5208.3808.5108.135650,000
Feb 17, 20258.1708.5008.1708.4808.1062,036,400
Feb 14, 20258.2808.3108.1808.2407.877599,200
Feb 13, 20258.3508.3608.2008.2107.848752,892
Feb 12, 20258.1408.3408.1408.3207.9531,904,656
Feb 11, 20258.0808.1508.0808.1407.781314,400
Feb 10, 20258.1608.1608.0508.0807.724454,400
Feb 7, 20258.0808.1408.0208.1107.7531,005,200
Feb 6, 20258.0308.0908.0208.0907.733365,600
Feb 5, 20258.0108.1308.0108.0807.724227,200
Feb 4, 20258.0308.1507.9908.0907.733608,126
Feb 3, 20257.9508.0507.8608.0307.676724,800
Jan 28, 20257.9507.9507.9507.9507.600-
Jan 27, 20258.0108.0507.9708.0507.695610,590
Jan 24, 20258.0008.0707.9508.0307.676564,000
Jan 23, 20258.0008.0507.9208.0007.6471,054,400
Jan 22, 20258.0208.0207.8507.8707.523350,800
Jan 21, 20258.0008.0407.9507.9807.628492,000
Jan 20, 20258.0808.0907.9707.9807.6281,085,600
Jan 17, 20258.0308.1307.9808.0907.7331,116,496
Jan 16, 20257.9208.0407.9208.0007.647793,600
Jan 15, 20257.9107.9407.8807.9407.590372,800
Jan 14, 20257.7907.9207.7907.9207.571528,566
Jan 13, 20257.7507.8107.7007.7807.437947,545
Jan 10, 20258.0408.0407.7907.8307.4851,400,990
Jan 9, 20257.9807.9907.8807.9807.628774,400
Jan 8, 20258.1208.1207.9208.0307.6761,319,600
Jan 7, 20258.0408.1207.9908.1207.762962,000
Jan 6, 20258.0408.1007.9908.0407.686608,400
Jan 3, 20258.1308.1307.9808.0807.724800,241
Jan 2, 20258.2008.2408.0308.1207.7621,446,796
Dec 31, 20248.2208.2208.2208.2207.858-
Dec 30, 20247.8008.1907.8008.1407.7813,416,120
Dec 27, 20247.8107.8507.7307.8007.4561,064,433
Dec 24, 20247.7507.7507.7507.7507.408-
Dec 23, 20247.4507.6507.4507.6307.294882,400
Dec 20, 20247.5507.5507.4507.5007.1691,191,600
Dec 19, 20247.5707.5707.4407.5107.1791,538,800
Dec 18, 20247.4107.5407.4107.5107.179628,003
Dec 17, 20247.4707.5207.4307.4507.1221,121,228
Dec 16, 20247.5707.5807.4307.4707.141929,600
Dec 13, 20247.6507.7307.4307.4507.1221,487,088
Dec 12, 20247.5607.9007.5207.6507.3132,726,695
Dec 11, 20247.4307.5807.4307.5107.1791,437,576
Dec 10, 20247.4707.4907.3207.4007.0741,408,800
Dec 9, 20247.3407.4207.2907.4107.083900,000
Dec 6, 20247.1807.3007.1707.2906.969759,200
Dec 5, 20247.2707.2707.1907.2206.902352,400
Dec 4, 20247.3507.3507.2007.2706.950356,800
Dec 3, 20247.1907.3007.1507.3006.978671,271
Dec 2, 20247.2407.2507.1507.1906.873252,400
Nov 29, 20247.0807.2307.0807.1806.864489,203
Nov 28, 20247.1107.1307.0307.0806.768405,292
Nov 27, 20247.1507.1507.0207.1206.806335,600
Nov 26, 20247.0907.1407.0407.0906.778423,953
Nov 25, 20247.1007.1107.0507.0506.739576,400
Nov 22, 20247.2107.2907.0807.1006.787498,000
Nov 21, 20247.3007.3007.2007.2206.902787,200
Nov 20, 20247.3307.3307.2607.2806.959332,800
Nov 19, 20247.2107.3207.2007.2806.959316,400
Nov 18, 20247.1607.2507.1507.2106.892517,080
Nov 15, 20247.1007.1907.1007.1506.835766,800
Nov 14, 20247.1607.2207.0707.1006.787509,200
Nov 13, 20247.2507.2507.0807.1306.816753,889
Nov 12, 20247.3007.3907.2007.2506.931857,052
Nov 11, 20247.4007.4007.2907.3607.036588,800
Nov 8, 20247.4907.5407.3407.4007.074626,400
Nov 7, 20247.3907.4607.3107.4607.131557,933
Nov 6, 20247.5307.5307.3507.4407.1121,200,000
Nov 5, 20247.4407.5207.4407.5007.1691,626,661
Nov 4, 20247.4207.4307.3307.3807.055567,600
Nov 1, 20247.3407.4307.2707.4207.093628,824
Oct 31, 20247.3307.3507.2607.3206.997481,800
Oct 30, 20247.5407.5407.2407.2906.9691,044,800
Oct 29, 20247.5207.5907.3207.3707.0451,747,200
Oct 28, 20247.6007.6007.4807.5007.169711,600
Oct 25, 20247.6107.6607.5707.6207.284933,728
Oct 24, 20247.7307.7607.6107.6107.275872,800
Oct 23, 20247.5807.9007.5607.7307.3891,911,600
Oct 22, 20247.4407.5807.4407.5707.2361,238,400
Oct 21, 20247.4507.5207.3607.4407.1121,238,400
Oct 18, 20247.3607.4507.2807.4507.1221,838,000
Oct 17, 20247.2707.4507.2307.3006.9781,601,200
Oct 16, 20247.1707.3207.1607.2506.931863,200
Oct 15, 20247.2007.3307.1007.1806.8641,067,200
Oct 14, 20247.2707.4007.1907.2506.9311,018,000
Oct 10, 20247.1507.4007.1107.2806.9591,371,190
Oct 9, 20247.0807.2006.9807.0406.7302,045,200
Oct 8, 20247.5407.6007.1007.1106.7973,029,696
Oct 7, 20247.2607.5207.2607.5207.1892,549,240
Oct 4, 20247.0007.2306.9907.2306.9112,174,142
Oct 3, 20247.1407.1906.9607.0706.7581,998,893
Oct 2, 20247.0007.1706.9707.1406.8253,912,197
Sep 30, 20246.9507.0606.8906.9706.6631,996,064
Sep 27, 20247.0207.1006.8506.9206.6151,824,000
Sep 26, 20247.0107.0206.9406.9906.6821,189,400
Sep 25, 20247.0507.1306.9907.0006.692851,753
Sep 24, 20246.8507.0006.8506.9806.672991,488
Sep 23, 20246.8106.8606.7306.8406.539532,400
Sep 20, 20246.7906.8506.7106.8206.519718,393
Sep 19, 20246.6606.8006.6406.8006.500728,000
Sep 17, 20246.5806.7206.5706.6606.367427,200
Sep 16, 20246.6306.6506.5106.5606.271244,800
Sep 13, 20246.5506.6306.5506.6306.338269,205
Sep 12, 20246.4706.5606.4106.5506.261236,800
Sep 11, 2024 0.27 Dividend
Sep 11, 20246.6106.6106.4106.5006.214685,064
Sep 10, 20246.9006.9606.8206.8806.3191,340,478
Sep 9, 20246.9306.9306.7506.8106.254652,452
Sep 5, 20246.9806.9806.8306.8906.328533,600
Sep 4, 20246.9507.0006.8506.9506.383696,000
Sep 3, 20246.9006.9806.8006.9606.3921,149,793
Sep 2, 20246.8007.0306.7306.9706.4012,043,300
Aug 30, 20246.2106.8506.2106.7806.2273,236,359
Aug 29, 20246.3406.3406.2106.2205.713541,600
Aug 28, 20246.3406.3706.2706.3105.795221,921
Aug 27, 20246.2706.3806.2106.3605.841583,672
Aug 26, 20246.2406.2506.1706.2405.731405,800
Aug 23, 20246.1806.2106.1306.1705.667222,400
Aug 22, 20246.2206.2206.1406.1805.676435,600
Aug 21, 20246.1506.2406.1506.2305.722264,440
Aug 20, 20246.1606.2006.1406.2005.694138,784
Aug 19, 20246.1006.2006.0906.1805.676714,800
Aug 16, 20246.1006.1506.0706.1405.639282,400
Aug 15, 20245.9906.0805.9806.0705.575296,800
Aug 14, 20245.9505.9905.9505.9905.501190,997
Aug 13, 20245.9605.9905.9405.9705.483288,064
Aug 12, 20245.9005.9805.8905.9605.474379,200
Aug 9, 20245.9405.9505.9105.9405.455398,880
Aug 8, 20245.8005.9005.7605.8705.391719,300
Aug 7, 20245.8205.9105.8205.9005.419494,400
Aug 6, 20245.9005.9605.8005.8505.373501,600
Aug 5, 20245.9806.0005.7305.8205.3451,133,200
Aug 2, 20246.1006.1006.0106.0505.556481,200
Aug 1, 20246.1706.1706.0106.1105.612408,800
Jul 31, 20246.1306.2006.1306.1905.685400,400
Jul 30, 20246.1606.1606.1006.1005.602270,500
Jul 29, 20246.1906.2506.1706.2105.703189,600
Jul 26, 20246.2206.2406.1106.2005.694359,600
Jul 25, 20246.2406.2706.1106.1505.648897,200
Jul 24, 20246.2206.3006.2106.2705.758347,200
Jul 23, 20246.2006.2606.1606.2005.694388,054
Jul 22, 20246.1606.2506.1406.2105.703215,456
Jul 19, 20246.3206.3206.1306.1505.648600,000
Jul 18, 20246.2706.3306.2406.2905.777397,801
Jul 17, 20246.3106.3706.2706.2805.768416,200
Jul 16, 20246.3506.4006.3106.3505.832424,400
Jul 15, 20246.4706.4906.3806.4005.8781,054,800
Jul 12, 20246.4306.4906.4006.4805.951267,344
Jul 11, 20246.2806.4006.2806.3505.832528,000
Jul 10, 20246.3406.3406.2206.2805.768238,400
Jul 9, 20246.2906.3606.2506.3305.814382,800
Jul 8, 20246.4506.4506.2906.2905.777834,800
Jul 5, 20246.5506.5806.4506.4605.933694,005
Jul 4, 20246.5606.6006.5406.5806.043205,464
Jul 3, 20246.5706.6006.5106.6006.062510,000
Jul 2, 20246.5506.6006.4706.5606.025529,251
Jun 28, 20246.4906.5506.4806.5105.979237,600
Jun 27, 20246.4806.5606.4806.5005.970461,440
Jun 26, 20246.4506.5406.4506.5205.988279,600
Jun 25, 20246.5106.6206.4706.4705.942366,800
Jun 24, 20246.4606.5406.3306.5105.979546,400
Jun 21, 20246.5106.5506.4506.4605.9331,089,385
Jun 20, 20246.5306.6406.5306.5506.016348,800
Jun 19, 20246.4906.5906.4906.5706.034512,800
Jun 18, 20246.2806.4906.2806.4905.961636,800
Jun 17, 20246.3306.4106.3006.3005.786432,400
Jun 14, 20246.4106.4106.3206.3805.860355,200
Jun 13, 20246.2006.4506.2006.4405.9152,567,981

Related Tickers

0440.HK DAH SING
29.350
0.00%
 
0626.HK Public Financial Holdings Limited
1.280
-0.78%
 
S41.SI Hong Leong Finance Limited
2.5200
-0.79%
 
0023.HK BANK OF E ASIA
11.360
+0.35%
 
8368.T The Hyakugo Bank, Ltd.
692.00
-0.86%
 
BIRGi.XC
 
1N31.F NewtekOne, Inc.
9.32
-1.58%
 
BCGEz.XC
 
TMLF.F TMBThanachart Bank Public Company Limited
0.0380
0.00%
 
48CA.MU CaixaBank SA
7.33
0.00%