Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 5.01
+0.01 (0.20%)
Mar 17, 2026, 9:29 AM HKT
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 0.60% | 33,208,490 |
| Mar 13, 2026 | 4.94 | 5.01 | 4.93 | 4.97 | 4.97 | -0.40% | 23,766,390 |
| Mar 12, 2026 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 1.22% | 33,993,850 |
| Mar 11, 2026 | 4.92 | 4.98 | 4.91 | 4.93 | 4.93 | - | 25,550,480 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | 0.61% | 32,467,700 |
| Mar 9, 2026 | 4.85 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 30,314,340 |
| Mar 6, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 40,221,910 |
| Mar 5, 2026 | 4.85 | 4.92 | 4.85 | 4.87 | 4.87 | 0.62% | 25,211,430 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | -1.22% | 56,668,480 |
| Mar 3, 2026 | 4.86 | 4.96 | 4.85 | 4.90 | 4.90 | 0.82% | 46,545,890 |
| Mar 2, 2026 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -1.42% | 60,567,480 |
| Feb 27, 2026 | 5.04 | 5.09 | 4.93 | 4.93 | 4.93 | -2.57% | 78,423,930 |
| Feb 26, 2026 | 5.09 | 5.14 | 5.05 | 5.06 | 5.06 | -0.78% | 42,534,921 |
| Feb 25, 2026 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | -0.58% | 46,131,160 |
| Feb 24, 2026 | 5.12 | 5.17 | 5.11 | 5.13 | 5.13 | -0.39% | 30,191,270 |
| Feb 23, 2026 | 5.11 | 5.19 | 5.11 | 5.15 | 5.15 | 1.18% | 20,106,660 |
| Feb 20, 2026 | 5.11 | 5.15 | 5.06 | 5.09 | 5.09 | -0.39% | 18,659,250 |
| Feb 16, 2026 | 5.11 | 5.11 | 5.04 | 5.11 | 5.11 | 0.39% | 25,666,000 |
| Feb 13, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | - | 60,286,190 |
| Feb 12, 2026 | 5.15 | 5.22 | 5.08 | 5.09 | 5.09 | -1.74% | 82,222,181 |
| Feb 11, 2026 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | -1.89% | 56,061,380 |
| Feb 10, 2026 | 5.25 | 5.29 | 5.24 | 5.28 | 5.28 | 0.57% | 43,546,000 |
| Feb 9, 2026 | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | 0.38% | 38,222,950 |
| Feb 6, 2026 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | 0.19% | 28,305,280 |
| Feb 5, 2026 | 5.10 | 5.24 | 5.10 | 5.22 | 5.22 | 1.95% | 46,361,470 |
| Feb 4, 2026 | 5.12 | 5.18 | 5.09 | 5.12 | 5.12 | 0.79% | 39,948,900 |
| Feb 3, 2026 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | - | 37,700,260 |
| Feb 2, 2026 | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | -0.39% | 52,627,380 |
| Jan 30, 2026 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | -1.54% | 63,816,430 |
| Jan 29, 2026 | 5.10 | 5.19 | 5.09 | 5.18 | 5.18 | 0.39% | 81,426,290 |
| Jan 28, 2026 | 5.10 | 5.18 | 5.09 | 5.16 | 5.16 | 1.57% | 48,648,280 |
| Jan 27, 2026 | 5.02 | 5.10 | 5.02 | 5.08 | 5.08 | 1.20% | 41,737,350 |
| Jan 26, 2026 | 5.04 | 5.07 | 4.99 | 5.02 | 5.02 | 0.20% | 36,344,450 |
| Jan 23, 2026 | 5.07 | 5.08 | 4.99 | 5.01 | 5.01 | -0.40% | 27,154,590 |
| Jan 22, 2026 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 0.20% | 22,520,660 |
| Jan 21, 2026 | 5.03 | 5.09 | 5.00 | 5.02 | 5.02 | -0.20% | 25,464,320 |
| Jan 20, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | - | 33,038,360 |
| Jan 19, 2026 | 5.02 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 43,553,480 |
| Jan 16, 2026 | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.39% | 24,149,210 |
| Jan 15, 2026 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | -0.78% | 25,142,870 |
| Jan 14, 2026 | 5.14 | 5.17 | 5.08 | 5.14 | 5.14 | - | 50,991,763 |
| Jan 13, 2026 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | - | 28,253,290 |
| Jan 12, 2026 | 5.06 | 5.14 | 5.04 | 5.14 | 5.14 | 1.58% | 18,303,110 |
| Jan 9, 2026 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 22,063,380 |
| Jan 8, 2026 | 5.14 | 5.14 | 5.02 | 5.07 | 5.07 | -1.36% | 36,009,950 |
| Jan 7, 2026 | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -1.34% | 31,789,300 |
| Jan 6, 2026 | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | 0.58% | 23,556,210 |
| Jan 5, 2026 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | -1.33% | 21,836,167 |
| Jan 2, 2026 | 5.23 | 5.25 | 5.13 | 5.25 | 5.25 | -1.32% | 11,426,490 |
| Dec 31, 2025 | 5.35 | 5.40 | 5.30 | 5.32 | 5.18 | -0.56% | 19,178,450 |