Dah Sing Banking Group Limited - 2356.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.95	13.2	13.2	13.35	12.84	1.86M
February 16, 2026	12.39	12.93	12.93	12.93	12.19	1.17M
February 13, 2026	12.99	12.44	12.44	12.99	12.36	3.29M
February 12, 2026	12.92	13.06	13.06	13.1	12.92	2.97M
February 11, 2026	12.45	12.92	12.92	12.92	12.45	4.64M
February 10, 2026	11.67	12.5	12.5	12.76	11.67	4.43M
February 09, 2026	11.18	11.66	11.66	11.78	11.18	2.4M
February 06, 2026	10.99	11.16	11.16	11.21	10.93	776,313
February 05, 2026	11.1	11.18	11.18	11.18	10.94	833,630
February 04, 2026	11	11.15	11.15	11.15	11	577,112
February 03, 2026	11	11.04	11.04	11.12	10.9	1.04M
February 02, 2026	11.05	10.88	10.88	11.09	10.7	1.21M
January 30, 2026	11.3	11.14	11.14	11.3	11.05	789,932
January 29, 2026	11.11	11.25	11.25	11.28	11.06	1.13M
January 28, 2026	10.81	11.11	11.11	11.21	10.81	1.67M
January 27, 2026	10.64	10.89	10.89	10.92	10.64	1.35M
January 26, 2026	10.7	10.66	10.66	10.74	10.57	606,092
January 23, 2026	10.72	10.7	10.7	10.74	10.64	650,000
January 22, 2026	10.6	10.72	10.72	10.72	10.48	558,135
January 21, 2026	10.65	10.49	10.49	10.65	10.4	1.87M
January 20, 2026	10.82	10.65	10.65	10.82	10.63	769,200
January 19, 2026	10.79	10.82	10.82	10.88	10.77	884,200
January 16, 2026	10.66	10.78	10.78	10.78	10.66	968,411
January 15, 2026	10.68	10.59	10.59	10.68	10.46	2.24M
January 14, 2026	10.68	10.59	10.59	10.68	10.51	1.37M
January 13, 2026	10.63	10.76	10.76	10.79	10.63	740,000
January 12, 2026	10.68	10.66	10.66	10.8	10.6	2.13M
January 09, 2026	10.8	10.68	10.68	10.8	10.64	717,773
January 08, 2026	10.73	10.72	10.72	10.85	10.68	653,782
January 07, 2026	10.89	10.85	10.85	10.89	10.79	381,217
January 06, 2026	10.9	10.91	10.91	10.97	10.79	870,637
January 05, 2026	10.79	10.85	10.85	10.92	10.78	548,455
January 02, 2026	10.68	10.83	10.83	10.84	10.52	847,372
December 31, 2025	10.72	10.67	10.67	10.72	10.63	366,800
December 30, 2025	10.8	10.71	10.71	10.84	10.68	841,120
December 29, 2025	10.86	10.75	10.75	10.88	10.68	647,230
December 24, 2025	10.85	10.75	10.75	10.85	10.7	240,826
December 23, 2025	10.8	10.71	10.71	10.87	10.71	760,755
December 22, 2025	10.6	10.73	10.73	10.73	10.56	864,030
December 19, 2025	10.62	10.61	10.61	10.7	10.53	1.03M
December 18, 2025	10.58	10.5	10.5	10.63	10.5	582,554
December 17, 2025	10.62	10.64	10.64	10.68	10.54	1.14M
December 16, 2025	10.94	10.62	10.62	10.94	10.56	1.03M
December 15, 2025	11	10.89	10.89	11	10.87	424,800
December 12, 2025	10.82	11.05	11.05	11.05	10.76	1.23M
December 11, 2025	10.82	10.76	10.76	10.89	10.7	878,980
December 10, 2025	10.8	10.75	10.75	10.8	10.58	852,100
December 09, 2025	11	10.76	10.76	11	10.75	923,200
December 08, 2025	11.12	10.94	10.94	11.12	10.92	777,200
December 05, 2025	11.08	11.14	11.14	11.14	10.97	682,340
December 04, 2025	11.12	11.06	11.06	11.12	10.81	437,600
December 03, 2025	11.19	10.98	10.98	11.19	10.94	1.6M
December 02, 2025	11.06	11.13	11.13	11.13	11	886,994
December 01, 2025	11.12	11.08	11.08	11.12	10.98	613,200
November 28, 2025	11.01	10.97	10.97	11.16	10.94	1.01M
November 27, 2025	11	11.18	11.18	11.21	11	421,141
November 26, 2025	10.99	11.07	11.07	11.09	10.98	724,417
November 25, 2025	11.13	11.03	11.03	11.23	10.97	860,725
November 24, 2025	11	11.14	11.14	11.17	10.95	1.13M
November 21, 2025	11.1	11	11	11.1	10.88	1.33M

Dah Sing Banking Group Limited (2356.HK) HKSE