Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 5.01
+0.06 (1.21%)
Aug 26, 2026, 4:08 PM HKT
HKG:1658 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | 1.21% | 27,763,006 |
| Aug 25, 2026 | 5.03 | 5.06 | 4.94 | 4.95 | 4.95 | -0.90% | 32,817,878 |
| Aug 24, 2026 | 4.95 | 5.01 | 4.89 | 4.99 | 4.99 | 1.11% | 67,452,992 |
| Aug 21, 2026 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | 0.61% | 42,930,780 |
| Aug 20, 2026 | 4.94 | 4.95 | 4.86 | 4.91 | 4.91 | - | 25,124,077 |
| Aug 19, 2026 | 4.83 | 4.93 | 4.83 | 4.91 | 4.91 | 1.76% | 47,172,679 |
| Aug 18, 2026 | 4.82 | 4.85 | 4.76 | 4.82 | 4.82 | 0.10% | 36,009,440 |
| Aug 17, 2026 | 4.87 | 4.87 | 4.78 | 4.82 | 4.82 | 0.52% | 23,440,000 |
| Aug 14, 2026 | 4.84 | 4.84 | 4.78 | 4.79 | 4.79 | -0.42% | 20,572,716 |
| Aug 13, 2026 | 4.76 | 4.83 | 4.76 | 4.81 | 4.81 | - | 37,862,200 |
| Aug 12, 2026 | 4.85 | 4.85 | 4.78 | 4.81 | 4.81 | -0.72% | 32,995,558 |
| Aug 11, 2026 | 4.85 | 4.88 | 4.83 | 4.85 | 4.85 | -0.41% | 23,008,406 |
| Aug 10, 2026 | 4.84 | 4.88 | 4.81 | 4.87 | 4.87 | 0.52% | 18,798,936 |
| Aug 7, 2026 | 4.87 | 4.87 | 4.77 | 4.84 | 4.84 | -0.41% | 25,503,480 |
| Aug 6, 2026 | 4.86 | 4.88 | 4.81 | 4.86 | 4.86 | -0.10% | 23,572,677 |
| Aug 5, 2026 | 4.91 | 4.93 | 4.85 | 4.87 | 4.87 | -1.42% | 29,384,976 |
| Aug 4, 2026 | 5.10 | 5.10 | 4.92 | 4.94 | 4.94 | -2.28% | 49,176,015 |
| Aug 3, 2026 | 5.08 | 5.15 | 5.01 | 5.05 | 5.05 | -0.59% | 48,148,768 |
| Jul 31, 2026 | 5.08 | 5.08 | 4.93 | 5.08 | 5.08 | -0.59% | 66,637,559 |
| Jul 30, 2026 | 5.06 | 5.11 | 4.97 | 5.11 | 5.11 | 1.39% | 49,807,300 |
| Jul 29, 2026 | 5.03 | 5.05 | 4.93 | 5.04 | 5.04 | 1.20% | 41,698,743 |
| Jul 28, 2026 | 4.94 | 5.05 | 4.92 | 4.98 | 4.98 | 0.81% | 55,078,690 |
| Jul 27, 2026 | 4.93 | 4.96 | 4.87 | 4.94 | 4.94 | 0.61% | 24,449,900 |
| Jul 24, 2026 | 4.92 | 4.94 | 4.87 | 4.91 | 4.91 | - | 19,514,215 |
| Jul 23, 2026 | 4.88 | 4.91 | 4.85 | 4.91 | 4.91 | 1.24% | 26,457,082 |
| Jul 22, 2026 | 4.88 | 4.91 | 4.83 | 4.85 | 4.85 | -1.02% | 25,661,489 |
| Jul 21, 2026 | 4.98 | 5.00 | 4.85 | 4.90 | 4.90 | -1.61% | 31,737,458 |
| Jul 20, 2026 | 4.90 | 4.98 | 4.84 | 4.98 | 4.98 | 2.68% | 49,283,690 |
| Jul 17, 2026 | 4.80 | 4.87 | 4.77 | 4.85 | 4.85 | 1.04% | 43,732,430 |
| 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 |