Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 5.04
+0.02 (0.40%)
Jun 5, 2026, 4:09 PM HKT
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.02 | 5.05 | 5.00 | 5.04 | 5.04 | 0.40% | 11,024,150 |
| Jun 4, 2026 | 5.00 | 5.06 | 5.00 | 5.02 | 5.02 | -0.40% | 11,179,800 |
| Jun 3, 2026 | 5.07 | 5.09 | 4.99 | 5.04 | 5.04 | -0.20% | 15,349,180 |
| Jun 2, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 5.05 | 0.20% | 50,161,245 |
| Jun 1, 2026 | 4.98 | 5.07 | 4.96 | 5.04 | 5.04 | 0.40% | 38,428,042 |
| May 29, 2026 | 4.91 | 5.02 | 4.90 | 5.02 | 5.02 | 2.03% | 82,975,702 |
| May 28, 2026 | 4.96 | 4.97 | 4.79 | 4.92 | 4.92 | -1.40% | 90,775,320 |
| May 27, 2026 | 5.03 | 5.05 | 4.96 | 4.99 | 4.99 | -0.80% | 26,358,760 |
| May 26, 2026 | 5.00 | 5.06 | 4.98 | 5.03 | 5.03 | -0.20% | 24,417,461 |
| May 22, 2026 | 5.03 | 5.07 | 4.98 | 5.04 | 5.04 | 0.20% | 25,057,611 |
| May 21, 2026 | 5.08 | 5.08 | 5.02 | 5.03 | 5.03 | -0.59% | 17,787,765 |
| May 20, 2026 | 5.03 | 5.10 | 5.01 | 5.06 | 5.06 | - | 26,460,000 |
| May 19, 2026 | 5.03 | 5.12 | 5.03 | 5.06 | 5.06 | 0.20% | 14,747,210 |
| May 18, 2026 | 5.07 | 5.11 | 5.01 | 5.05 | 5.05 | -0.79% | 24,318,000 |
| May 15, 2026 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | -0.20% | 17,788,000 |
| May 14, 2026 | 5.14 | 5.14 | 5.09 | 5.10 | 5.10 | - | 11,544,040 |
| May 13, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | -0.39% | 10,114,000 |
| May 12, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 0.20% | 20,156,360 |
| May 11, 2026 | 5.10 | 5.13 | 5.07 | 5.11 | 5.11 | 0.20% | 19,032,040 |
| May 8, 2026 | 5.13 | 5.16 | 5.09 | 5.10 | 5.10 | -1.16% | 16,725,170 |
| May 7, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | 0.19% | 22,491,510 |
| May 6, 2026 | 5.14 | 5.15 | 5.10 | 5.15 | 5.15 | 0.59% | 23,780,430 |
| May 5, 2026 | 5.07 | 5.14 | 5.05 | 5.12 | 5.12 | - | 12,751,600 |
| May 4, 2026 | 5.12 | 5.25 | 5.07 | 5.12 | 5.12 | 1.99% | 34,584,180 |
| Apr 30, 2026 | 5.20 | 5.23 | 5.00 | 5.02 | 5.02 | -4.20% | 108,484,500 |
| Apr 29, 2026 | 5.25 | 5.26 | 5.19 | 5.24 | 5.24 | 0.96% | 33,299,210 |
| Apr 28, 2026 | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -1.33% | 49,737,320 |
| Apr 27, 2026 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | -0.75% | 24,321,550 |
| Apr 24, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.76% | 42,217,210 |
| Apr 23, 2026 | 5.20 | 5.27 | 5.17 | 5.26 | 5.26 | 1.54% | 25,429,000 |
| Apr 22, 2026 | 5.22 | 5.26 | 5.17 | 5.18 | 5.18 | -1.33% | 28,873,000 |
| Apr 21, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 2.34% | 34,829,440 |
| Apr 20, 2026 | 5.09 | 5.15 | 5.04 | 5.13 | 5.13 | 1.58% | 57,195,950 |
| Apr 17, 2026 | 5.02 | 5.07 | 5.02 | 5.05 | 5.05 | 0.20% | 17,495,720 |
| Apr 16, 2026 | 5.01 | 5.07 | 5.00 | 5.04 | 5.04 | 0.40% | 36,400,710 |
| Apr 15, 2026 | 5.05 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 31,486,060 |
| Apr 14, 2026 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | 1.21% | 54,349,750 |
| Apr 13, 2026 | 4.95 | 4.98 | 4.90 | 4.97 | 4.97 | 0.40% | 29,388,490 |
| Apr 10, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.41% | 17,075,000 |
| Apr 9, 2026 | 4.93 | 4.95 | 4.92 | 4.93 | 4.93 | - | 20,604,000 |
| Apr 8, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | - | 43,036,700 |
| Apr 2, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | - | 17,310,990 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | 0.41% | 28,428,130 |
| Mar 31, 2026 | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | -0.41% | 56,624,670 |
| Mar 30, 2026 | 4.92 | 4.94 | 4.88 | 4.93 | 4.93 | -0.60% | 43,652,080 |
| Mar 27, 2026 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | 1.02% | 60,191,570 |
| Mar 26, 2026 | 4.97 | 4.98 | 4.90 | 4.91 | 4.91 | -1.01% | 27,078,730 |
| Mar 25, 2026 | 4.95 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 44,192,350 |
| Mar 24, 2026 | 4.86 | 4.93 | 4.84 | 4.92 | 4.92 | 1.65% | 16,194,070 |
| Mar 23, 2026 | 4.92 | 4.95 | 4.78 | 4.84 | 4.84 | -2.02% | 45,043,750 |