Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 4.820
+0.020 (0.42%)
Jul 17, 2026, 11:24 AM HKT
HKG:1658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.82 | 4.85 | 4.77 | 4.80 | 4.80 | 0.42% | 24,684,849 |
| Jul 15, 2026 | 4.77 | 4.82 | 4.75 | 4.78 | 4.78 | - | 23,601,365 |
| Jul 14, 2026 | 4.77 | 4.80 | 4.71 | 4.78 | 4.78 | 0.63% | 25,084,322 |
| Jul 13, 2026 | 4.67 | 4.80 | 4.67 | 4.75 | 4.75 | 1.71% | 26,265,230 |
| Jul 10, 2026 | 4.66 | 4.71 | 4.64 | 4.67 | 4.67 | 0.21% | 18,399,795 |
| Jul 9, 2026 | 4.71 | 4.75 | 4.63 | 4.66 | 4.66 | -1.69% | 33,630,740 |
| Jul 8, 2026 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | 3.04% | 39,162,106 |
| Jul 7, 2026 | 4.54 | 4.61 | 4.54 | 4.60 | 4.60 | 0.44% | 29,388,970 |
| Jul 6, 2026 | 4.52 | 4.59 | 4.49 | 4.58 | 4.58 | 0.88% | 38,043,177 |
| Jul 3, 2026 | 4.52 | 4.57 | 4.48 | 4.54 | 4.54 | 0.44% | 49,390,021 |
| Jul 2, 2026 | 4.57 | 4.67 | 4.50 | 4.63 | 4.52 | 1.31% | 52,774,560 |
| Jun 30, 2026 | 4.80 | 4.80 | 4.49 | 4.57 | 4.46 | -3.99% | 91,064,608 |
| Jun 29, 2026 | 4.77 | 4.80 | 4.70 | 4.76 | 4.65 | -0.21% | 43,273,580 |
| Jun 26, 2026 | 4.78 | 4.81 | 4.67 | 4.77 | 4.66 | -0.21% | 50,331,944 |
| Jun 25, 2026 | 4.91 | 5.00 | 4.75 | 4.78 | 4.67 | -3.24% | 54,620,603 |
| Jun 24, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.82 | -1.79% | 52,081,566 |
| Jun 23, 2026 | 5.01 | 5.10 | 5.01 | 5.03 | 4.91 | - | 28,063,290 |
| Jun 22, 2026 | 4.95 | 5.06 | 4.87 | 5.03 | 4.91 | 1.62% | 63,044,555 |
| Jun 18, 2026 | 5.00 | 5.02 | 4.93 | 4.95 | 4.83 | -1.79% | 79,892,860 |
| Jun 17, 2026 | 5.19 | 5.21 | 4.99 | 5.04 | 4.92 | -3.08% | 52,315,350 |
| Jun 16, 2026 | 5.15 | 5.21 | 5.11 | 5.20 | 5.08 | 0.58% | 39,358,210 |
| Jun 15, 2026 | 5.16 | 5.24 | 5.14 | 5.17 | 5.05 | -0.58% | 32,841,410 |
| Jun 12, 2026 | 5.08 | 5.21 | 5.08 | 5.20 | 5.08 | 2.36% | 56,001,650 |
| Jun 11, 2026 | 5.08 | 5.11 | 5.01 | 5.08 | 4.96 | 0.20% | 25,362,630 |
| Jun 10, 2026 | 5.00 | 5.08 | 4.99 | 5.07 | 4.95 | 1.00% | 26,541,090 |
| Jun 9, 2026 | 4.99 | 5.07 | 4.97 | 5.02 | 4.90 | - | 21,969,000 |
| Jun 8, 2026 | 5.01 | 5.07 | 4.99 | 5.02 | 4.90 | -0.40% | 36,263,224 |
| Jun 5, 2026 | 5.02 | 5.05 | 5.00 | 5.04 | 4.92 | 0.40% | 11,024,150 |
| Jun 4, 2026 | 5.00 | 5.06 | 5.00 | 5.02 | 4.90 | -0.40% | 11,179,800 |
| Jun 3, 2026 | 5.07 | 5.09 | 4.99 | 5.04 | 4.92 | -0.20% | 15,349,180 |
| Jun 2, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 4.93 | 0.20% | 50,161,240 |
| Jun 1, 2026 | 4.98 | 5.07 | 4.96 | 5.04 | 4.92 | 0.40% | 38,428,040 |
| May 29, 2026 | 4.91 | 5.02 | 4.90 | 5.02 | 4.90 | 2.03% | 82,975,700 |
| May 28, 2026 | 4.96 | 4.97 | 4.79 | 4.92 | 4.80 | -1.40% | 90,775,320 |
| May 27, 2026 | 5.03 | 5.05 | 4.96 | 4.99 | 4.87 | -0.80% | 26,358,760 |
| May 26, 2026 | 5.00 | 5.06 | 4.98 | 5.03 | 4.91 | -0.20% | 24,417,460 |
| May 22, 2026 | 5.03 | 5.07 | 4.98 | 5.04 | 4.92 | 0.20% | 25,057,610 |
| May 21, 2026 | 5.08 | 5.08 | 5.02 | 5.03 | 4.91 | -0.59% | 17,787,760 |
| May 20, 2026 | 5.03 | 5.10 | 5.01 | 5.06 | 4.94 | - | 26,460,000 |
| May 19, 2026 | 5.03 | 5.12 | 5.03 | 5.06 | 4.94 | 0.20% | 14,747,210 |
| May 18, 2026 | 5.07 | 5.11 | 5.01 | 5.05 | 4.93 | -0.79% | 24,318,000 |
| May 15, 2026 | 5.08 | 5.11 | 5.04 | 5.09 | 4.97 | -0.20% | 17,788,000 |
| May 14, 2026 | 5.14 | 5.14 | 5.09 | 5.10 | 4.98 | - | 11,544,040 |
| May 13, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 4.98 | -0.39% | 10,114,000 |
| May 12, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.00 | 0.20% | 20,156,360 |
| May 11, 2026 | 5.10 | 5.13 | 5.07 | 5.11 | 4.99 | 0.20% | 19,032,040 |
| May 8, 2026 | 5.13 | 5.16 | 5.09 | 5.10 | 4.98 | -1.16% | 16,725,170 |
| May 7, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 5.04 | 0.19% | 22,491,510 |
| May 6, 2026 | 5.14 | 5.15 | 5.10 | 5.15 | 5.03 | 0.59% | 23,780,430 |
| May 5, 2026 | 5.07 | 5.14 | 5.05 | 5.12 | 5.00 | - | 12,751,600 |