Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,497.21 +546.28 (+0.90%) CMC Crypto 200
1,274.94 -8.84 (-0.69%)
Dah Sing Banking Group Limited (2356.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.450 | 6.540 | 6.450 | 6.520 | 6.520 | 279,600 |
| 25 Jun 2024 | 6.510 | 6.620 | 6.470 | 6.470 | 6.470 | 366,800 |
| 24 Jun 2024 | 6.460 | 6.540 | 6.330 | 6.510 | 6.510 | 546,400 |
| 21 Jun 2024 | 6.510 | 6.550 | 6.450 | 6.460 | 6.460 | 1,089,385 |
| 20 Jun 2024 | 6.530 | 6.640 | 6.530 | 6.550 | 6.550 | 348,800 |
| 19 Jun 2024 | 6.490 | 6.590 | 6.490 | 6.570 | 6.570 | 512,800 |
| 18 Jun 2024 | 6.280 | 6.490 | 6.280 | 6.490 | 6.490 | 636,800 |
| 17 Jun 2024 | 6.330 | 6.410 | 6.300 | 6.300 | 6.300 | 432,400 |
| 14 Jun 2024 | 6.410 | 6.410 | 6.320 | 6.380 | 6.380 | 355,200 |
| 13 Jun 2024 | 6.200 | 6.450 | 6.200 | 6.440 | 6.440 | 2,567,981 |
| 12 Jun 2024 | 6.160 | 6.180 | 6.090 | 6.100 | 6.100 | 1,119,600 |
| 11 Jun 2024 | 6.260 | 6.260 | 6.100 | 6.220 | 6.220 | 655,800 |
| 07 Jun 2024 | 6.160 | 6.290 | 6.160 | 6.260 | 6.260 | 430,702 |
| 06 Jun 2024 | 6.230 | 6.300 | 6.170 | 6.220 | 6.220 | 565,600 |
| 05 Jun 2024 | 6.370 | 6.380 | 6.200 | 6.230 | 6.230 | 1,375,000 |
| 05 Jun 2024 | 0.49 Dividend | |||||
| 04 Jun 2024 | 6.850 | 6.900 | 6.820 | 6.880 | 6.390 | 795,800 |
| 03 Jun 2024 | 6.820 | 6.930 | 6.810 | 6.870 | 6.381 | 550,748 |
| 31 May 2024 | 6.810 | 6.920 | 6.770 | 6.770 | 6.288 | 811,635 |
| 30 May 2024 | 6.940 | 6.940 | 6.790 | 6.810 | 6.325 | 994,800 |
| 29 May 2024 | 7.020 | 7.070 | 6.900 | 6.940 | 6.446 | 1,110,850 |
| 28 May 2024 | 7.080 | 7.150 | 7.030 | 7.030 | 6.529 | 420,400 |
| 27 May 2024 | 7.070 | 7.110 | 6.950 | 7.110 | 6.604 | 556,400 |
| 24 May 2024 | 6.960 | 7.080 | 6.930 | 7.020 | 6.520 | 950,944 |
| 23 May 2024 | 7.190 | 7.190 | 6.910 | 7.040 | 6.539 | 1,391,800 |
| 22 May 2024 | 7.140 | 7.210 | 7.110 | 7.190 | 6.678 | 837,200 |
| 21 May 2024 | 7.240 | 7.250 | 7.100 | 7.100 | 6.594 | 1,779,600 |
| 20 May 2024 | 7.000 | 7.220 | 7.000 | 7.180 | 6.669 | 1,689,425 |
| 17 May 2024 | 6.890 | 7.000 | 6.850 | 6.990 | 6.492 | 1,283,800 |
| 16 May 2024 | 6.950 | 6.990 | 6.800 | 6.840 | 6.353 | 1,747,313 |
| 14 May 2024 | 6.810 | 6.960 | 6.800 | 6.940 | 6.446 | 873,444 |
| 13 May 2024 | 6.900 | 6.940 | 6.840 | 6.880 | 6.390 | 1,004,000 |
| 10 May 2024 | 6.640 | 6.880 | 6.640 | 6.860 | 6.371 | 1,533,600 |
| 09 May 2024 | 6.600 | 6.710 | 6.570 | 6.640 | 6.167 | 1,331,692 |
| 08 May 2024 | 6.730 | 6.750 | 6.580 | 6.600 | 6.130 | 624,000 |
| 07 May 2024 | 6.660 | 6.730 | 6.620 | 6.710 | 6.232 | 737,600 |
| 06 May 2024 | 6.680 | 6.740 | 6.620 | 6.630 | 6.158 | 531,865 |
| 03 May 2024 | 6.640 | 6.700 | 6.610 | 6.680 | 6.204 | 704,399 |
| 02 May 2024 | 6.450 | 6.620 | 6.410 | 6.590 | 6.121 | 1,498,800 |
| 30 Apr 2024 | 6.540 | 6.570 | 6.400 | 6.420 | 5.963 | 989,000 |
| 29 Apr 2024 | 6.460 | 6.550 | 6.380 | 6.500 | 6.037 | 1,361,358 |
| 26 Apr 2024 | 6.350 | 6.390 | 6.330 | 6.390 | 5.935 | 476,400 |
| 25 Apr 2024 | 6.300 | 6.360 | 6.240 | 6.320 | 5.870 | 409,345 |
| 24 Apr 2024 | 6.140 | 6.330 | 6.140 | 6.290 | 5.842 | 1,154,000 |
| 23 Apr 2024 | 6.120 | 6.210 | 6.120 | 6.160 | 5.721 | 544,400 |
| 22 Apr 2024 | 6.150 | 6.200 | 6.080 | 6.090 | 5.656 | 437,311 |
| 19 Apr 2024 | 6.000 | 6.110 | 5.980 | 6.100 | 5.666 | 382,800 |
| 18 Apr 2024 | 6.030 | 6.150 | 6.030 | 6.050 | 5.619 | 558,800 |
| 17 Apr 2024 | 6.040 | 6.070 | 6.000 | 6.040 | 5.610 | 351,280 |
| 16 Apr 2024 | 6.050 | 6.100 | 5.960 | 6.040 | 5.610 | 710,800 |
| 15 Apr 2024 | 6.130 | 6.150 | 6.060 | 6.130 | 5.693 | 780,000 |
| 12 Apr 2024 | 6.190 | 6.190 | 6.080 | 6.150 | 5.712 | 585,600 |
| 11 Apr 2024 | 6.180 | 6.240 | 6.150 | 6.200 | 5.758 | 982,800 |
| 10 Apr 2024 | 6.120 | 6.300 | 6.120 | 6.200 | 5.758 | 1,546,835 |
| 09 Apr 2024 | 5.940 | 6.120 | 5.940 | 6.100 | 5.666 | 1,299,200 |
| 08 Apr 2024 | 5.910 | 6.040 | 5.910 | 5.950 | 5.526 | 616,036 |
| 05 Apr 2024 | 5.880 | 5.940 | 5.830 | 5.900 | 5.480 | 480,163 |
| 03 Apr 2024 | 5.850 | 5.970 | 5.770 | 5.830 | 5.415 | 661,021 |
| 02 Apr 2024 | 5.620 | 5.930 | 5.610 | 5.820 | 5.405 | 1,065,920 |
| 28 Mar 2024 | 5.180 | 5.640 | 5.050 | 5.570 | 5.173 | 2,249,280 |
| 27 Mar 2024 | 5.100 | 5.170 | 5.100 | 5.130 | 4.765 | 105,600 |
| 26 Mar 2024 | 5.150 | 5.260 | 5.110 | 5.120 | 4.755 | 255,600 |
| 25 Mar 2024 | 5.160 | 5.180 | 5.120 | 5.130 | 4.765 | 114,600 |
| 22 Mar 2024 | 5.240 | 5.240 | 5.130 | 5.130 | 4.765 | 201,200 |
| 21 Mar 2024 | 5.220 | 5.220 | 5.180 | 5.190 | 4.820 | 302,053 |
| 20 Mar 2024 | 5.160 | 5.200 | 5.110 | 5.190 | 4.820 | 158,000 |
| 19 Mar 2024 | 5.180 | 5.210 | 5.150 | 5.160 | 4.793 | 201,604 |
| 18 Mar 2024 | 5.220 | 5.220 | 5.140 | 5.180 | 4.811 | 222,461 |
| 15 Mar 2024 | 5.180 | 5.180 | 5.100 | 5.120 | 4.755 | 181,057 |
| 14 Mar 2024 | 5.200 | 5.230 | 5.120 | 5.180 | 4.811 | 294,800 |
| 13 Mar 2024 | 5.200 | 5.240 | 5.190 | 5.200 | 4.830 | 150,936 |
| 12 Mar 2024 | 5.220 | 5.220 | 5.110 | 5.190 | 4.820 | 279,994 |
| 11 Mar 2024 | 5.220 | 5.230 | 5.190 | 5.210 | 4.839 | 367,554 |
| 08 Mar 2024 | 5.180 | 5.210 | 5.150 | 5.180 | 4.811 | 223,200 |
| 07 Mar 2024 | 5.140 | 5.220 | 5.140 | 5.180 | 4.811 | 555,200 |
| 06 Mar 2024 | 5.070 | 5.160 | 5.070 | 5.130 | 4.765 | 504,400 |
| 05 Mar 2024 | 5.200 | 5.200 | 5.050 | 5.070 | 4.709 | 516,224 |
| 04 Mar 2024 | 5.090 | 5.200 | 5.040 | 5.200 | 4.830 | 730,000 |
| 01 Mar 2024 | 5.000 | 5.110 | 5.000 | 5.090 | 4.727 | 542,816 |
| 29 Feb 2024 | 5.140 | 5.180 | 4.900 | 4.960 | 4.607 | 634,064 |
| 28 Feb 2024 | 5.140 | 5.220 | 5.120 | 5.130 | 4.765 | 464,400 |
| 27 Feb 2024 | 5.170 | 5.190 | 5.100 | 5.130 | 4.765 | 605,600 |
| 26 Feb 2024 | 5.170 | 5.210 | 5.110 | 5.160 | 4.793 | 797,376 |
| 23 Feb 2024 | 5.080 | 5.140 | 5.040 | 5.090 | 4.727 | 574,400 |
| 22 Feb 2024 | 4.960 | 5.050 | 4.930 | 5.030 | 4.672 | 706,400 |
| 21 Feb 2024 | 4.880 | 4.990 | 4.880 | 4.910 | 4.560 | 792,800 |
| 20 Feb 2024 | 4.880 | 4.880 | 4.790 | 4.850 | 4.505 | 192,800 |
| 19 Feb 2024 | 4.790 | 4.860 | 4.780 | 4.860 | 4.514 | 708,800 |
| 16 Feb 2024 | 4.760 | 4.880 | 4.720 | 4.880 | 4.532 | 641,200 |
| 15 Feb 2024 | 4.740 | 4.760 | 4.670 | 4.760 | 4.421 | 203,800 |
| 14 Feb 2024 | 4.740 | 4.790 | 4.650 | 4.740 | 4.402 | 395,400 |
| 09 Feb 2024 | 4.800 | 4.810 | 4.730 | 4.780 | 4.440 | 123,200 |
| 08 Feb 2024 | 4.840 | 4.950 | 4.830 | 4.830 | 4.486 | 279,600 |
| 07 Feb 2024 | 4.820 | 4.870 | 4.790 | 4.840 | 4.495 | 548,800 |
| 06 Feb 2024 | 4.700 | 4.830 | 4.700 | 4.780 | 4.440 | 415,041 |
| 05 Feb 2024 | 4.710 | 4.740 | 4.660 | 4.720 | 4.384 | 171,719 |
| 02 Feb 2024 | 4.700 | 4.800 | 4.690 | 4.720 | 4.384 | 455,829 |
| 01 Feb 2024 | 4.700 | 4.760 | 4.660 | 4.700 | 4.365 | 606,000 |
| 31 Jan 2024 | 4.800 | 4.800 | 4.670 | 4.690 | 4.356 | 489,600 |
| 30 Jan 2024 | 4.870 | 4.870 | 4.740 | 4.740 | 4.402 | 456,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.