Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 4.770
-0.010 (-0.21%)
Jun 26, 2026, 4:08 PM HKT
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.78 | 4.81 | 4.67 | 4.71 | - | -1.46% | 34,473,944 |
| Jun 25, 2026 | 4.91 | 5.00 | 4.75 | 4.78 | 4.78 | -3.24% | 54,620,603 |
| Jun 24, 2026 | 5.03 | 5.09 | 4.93 | 4.94 | 4.94 | -1.79% | 52,081,560 |
| Jun 23, 2026 | 5.01 | 5.10 | 5.01 | 5.03 | 5.03 | - | 28,063,290 |
| Jun 22, 2026 | 4.95 | 5.06 | 4.87 | 5.03 | 5.03 | 1.62% | 63,044,550 |
| Jun 18, 2026 | 5.00 | 5.02 | 4.93 | 4.95 | 4.95 | -1.79% | 79,892,865 |
| Jun 17, 2026 | 5.19 | 5.21 | 4.99 | 5.04 | 5.04 | -3.08% | 52,315,350 |
| Jun 16, 2026 | 5.15 | 5.21 | 5.11 | 5.20 | 5.20 | 0.58% | 39,358,210 |
| Jun 15, 2026 | 5.16 | 5.24 | 5.14 | 5.17 | 5.17 | -0.58% | 32,841,410 |
| Jun 12, 2026 | 5.08 | 5.21 | 5.08 | 5.20 | 5.20 | 2.36% | 56,001,659 |
| Jun 11, 2026 | 5.08 | 5.11 | 5.01 | 5.08 | 5.08 | 0.20% | 25,362,630 |
| Jun 10, 2026 | 5.00 | 5.08 | 4.99 | 5.07 | 5.07 | 1.00% | 26,541,090 |
| Jun 9, 2026 | 4.99 | 5.07 | 4.97 | 5.02 | 5.02 | - | 21,969,000 |
| Jun 8, 2026 | 5.01 | 5.07 | 4.99 | 5.02 | 5.02 | -0.40% | 36,263,224 |
| 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 |