Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 5.75
+0.01 (0.17%)
Aug 14, 2025, 1:45 PM HKT
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.73 | 5.82 | 5.73 | 5.79 | 5.79 | 0.87% | 23,686,331 |
| Aug 13, 2025 | 5.70 | 5.75 | 5.66 | 5.74 | 5.74 | 0.70% | 34,808,687 |
| Aug 12, 2025 | 5.63 | 5.73 | 5.63 | 5.70 | 5.70 | 1.60% | 24,235,861 |
| Aug 11, 2025 | 5.69 | 5.72 | 5.61 | 5.61 | 5.61 | -1.41% | 22,860,175 |
| Aug 8, 2025 | 5.70 | 5.77 | 5.64 | 5.69 | 5.69 | -1.22% | 38,072,070 |
| Aug 7, 2025 | 5.56 | 5.78 | 5.53 | 5.76 | 5.76 | 3.60% | 75,467,842 |
| Aug 6, 2025 | 5.57 | 5.63 | 5.56 | 5.56 | 5.56 | - | 38,664,268 |
| Aug 5, 2025 | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | 0.54% | 32,215,312 |
| Aug 4, 2025 | 5.48 | 5.56 | 5.44 | 5.53 | 5.53 | 0.91% | 25,334,116 |
| Aug 1, 2025 | 5.53 | 5.58 | 5.46 | 5.48 | 5.48 | -1.26% | 31,553,976 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.53 | 5.55 | 5.55 | -1.07% | 46,675,320 |
| Jul 30, 2025 | 5.63 | 5.73 | 5.56 | 5.61 | 5.61 | -0.88% | 45,674,005 |
| Jul 29, 2025 | 5.71 | 5.73 | 5.63 | 5.66 | 5.66 | -0.70% | 36,942,788 |
| Jul 28, 2025 | 5.71 | 5.77 | 5.65 | 5.70 | 5.70 | 0.53% | 48,486,100 |
| Jul 25, 2025 | 5.74 | 5.75 | 5.65 | 5.67 | 5.67 | -1.22% | 88,965,975 |
| Jul 24, 2025 | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | -0.52% | 58,184,764 |
| Jul 23, 2025 | 5.72 | 5.80 | 5.71 | 5.77 | 5.77 | - | 44,608,000 |
| Jul 22, 2025 | 5.80 | 5.81 | 5.69 | 5.77 | 5.77 | -0.17% | 55,948,833 |
| Jul 21, 2025 | 5.85 | 5.90 | 5.77 | 5.78 | 5.78 | -1.37% | 49,466,416 |
| Jul 18, 2025 | 5.79 | 5.87 | 5.79 | 5.86 | 5.86 | 0.86% | 46,412,559 |
| Jul 17, 2025 | 5.85 | 5.92 | 5.78 | 5.81 | 5.81 | -0.68% | 36,413,500 |
| Jul 16, 2025 | 5.82 | 5.92 | 5.82 | 5.85 | 5.85 | 0.34% | 39,287,436 |
| Jul 15, 2025 | 5.88 | 5.93 | 5.78 | 5.83 | 5.83 | -0.68% | 48,036,485 |
| Jul 14, 2025 | 5.75 | 5.95 | 5.75 | 5.87 | 5.87 | 1.38% | 27,902,228 |
| Jul 11, 2025 | 5.89 | 5.93 | 5.79 | 5.79 | 5.79 | -1.19% | 46,836,210 |
| Jul 10, 2025 | 5.72 | 5.90 | 5.72 | 5.86 | 5.86 | 1.74% | 31,896,902 |
| Jul 9, 2025 | 5.82 | 5.82 | 5.71 | 5.76 | 5.76 | -1.03% | 43,754,347 |
| Jul 8, 2025 | 5.70 | 5.83 | 5.69 | 5.82 | 5.82 | 2.28% | 59,823,835 |
| Jul 7, 2025 | 5.54 | 5.69 | 5.48 | 5.69 | 5.69 | 2.71% | 63,773,220 |
| Jul 4, 2025 | 5.49 | 5.56 | 5.46 | 5.54 | 5.54 | 0.36% | 34,954,408 |
| Jul 3, 2025 | 5.52 | 5.55 | 5.47 | 5.52 | 5.52 | - | 23,395,536 |
| Jul 2, 2025 | 5.53 | 5.60 | 5.50 | 5.52 | 5.52 | 0.73% | 27,610,569 |
| Jun 30, 2025 | 5.49 | 5.51 | 5.44 | 5.48 | 5.48 | -1.26% | 44,121,350 |
| Jun 27, 2025 | 5.58 | 5.64 | 5.48 | 5.55 | 5.55 | -0.89% | 89,621,912 |
| Jun 26, 2025 | 5.63 | 5.63 | 5.54 | 5.60 | 5.60 | -0.18% | 41,513,200 |
| Jun 25, 2025 | 5.59 | 5.63 | 5.53 | 5.61 | 5.61 | 0.72% | 51,468,631 |
| Jun 24, 2025 | 5.48 | 5.60 | 5.48 | 5.57 | 5.57 | 1.64% | 41,859,350 |
| Jun 23, 2025 | 5.46 | 5.52 | 5.38 | 5.48 | 5.48 | 0.37% | 31,360,086 |
| Jun 20, 2025 | 5.37 | 5.48 | 5.33 | 5.46 | 5.46 | 1.68% | 101,164,825 |
| Jun 19, 2025 | 5.42 | 5.47 | 5.33 | 5.37 | 5.37 | -0.92% | 50,119,286 |
| Jun 18, 2025 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 0.74% | 38,795,742 |
| Jun 17, 2025 | 5.42 | 5.44 | 5.35 | 5.38 | 5.38 | -0.74% | 44,143,315 |
| Jun 16, 2025 | 5.26 | 5.43 | 5.23 | 5.42 | 5.42 | 3.04% | 82,191,286 |
| Jun 13, 2025 | 5.25 | 5.31 | 5.21 | 5.26 | 5.26 | 0.19% | 71,824,980 |
| Jun 12, 2025 | 5.26 | 5.32 | 5.23 | 5.25 | 5.25 | -0.38% | 91,563,389 |
| Jun 11, 2025 | 5.18 | 5.29 | 5.18 | 5.27 | 5.27 | 1.15% | 60,680,520 |
| Jun 10, 2025 | 5.18 | 5.29 | 5.14 | 5.21 | 5.21 | 0.58% | 52,959,724 |
| Jun 9, 2025 | 5.10 | 5.20 | 5.09 | 5.18 | 5.18 | 1.37% | 38,718,616 |
| Jun 6, 2025 | 5.11 | 5.16 | 5.06 | 5.11 | 5.11 | - | 35,447,181 |
| Jun 5, 2025 | 5.12 | 5.17 | 5.10 | 5.11 | 5.11 | -0.20% | 29,419,014 |