Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong · Delayed Price · Currency is HKD 5.09
-0.01 (-0.20%)
May 15, 2026, 4:09 PM HKT
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.08 | 5.11 | 5.04 | 5.09 | 5.09 | -0.20% | 17,860,006 |
| May 14, 2026 | 5.14 | 5.14 | 5.09 | 5.10 | 5.10 | - | 11,650,046 |
| May 13, 2026 | 5.14 | 5.15 | 5.10 | 5.10 | 5.10 | -0.39% | 10,136,000 |
| May 12, 2026 | 5.10 | 5.14 | 5.08 | 5.12 | 5.12 | 0.20% | 20,156,365 |
| May 11, 2026 | 5.10 | 5.13 | 5.07 | 5.11 | 5.11 | 0.20% | 19,044,043 |
| May 8, 2026 | 5.13 | 5.16 | 5.09 | 5.10 | 5.10 | -1.16% | 16,725,177 |
| May 7, 2026 | 5.15 | 5.19 | 5.12 | 5.16 | 5.16 | 0.19% | 22,491,514 |
| May 6, 2026 | 5.14 | 5.15 | 5.10 | 5.15 | 5.15 | 0.59% | 23,837,430 |
| 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% | 34,584,188 |
| Apr 30, 2026 | 5.20 | 5.23 | 5.00 | 5.02 | 5.02 | -4.20% | 108,789,541 |
| Apr 29, 2026 | 5.25 | 5.26 | 5.19 | 5.24 | 5.24 | 0.96% | 33,363,211 |
| Apr 28, 2026 | 5.26 | 5.28 | 5.18 | 5.19 | 5.19 | -1.33% | 49,737,329 |
| Apr 27, 2026 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | -0.75% | 24,407,553 |
| 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% | 34,829,442 |
| Apr 20, 2026 | 5.09 | 5.15 | 5.04 | 5.13 | 5.13 | 1.58% | 57,195,958 |
| 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% | 36,425,711 |
| Apr 15, 2026 | 5.05 | 5.06 | 5.00 | 5.02 | 5.02 | -0.20% | 31,486,069 |
| Apr 14, 2026 | 4.99 | 5.04 | 4.97 | 5.03 | 5.03 | 1.21% | 54,349,753 |
| Apr 13, 2026 | 4.95 | 4.98 | 4.90 | 4.97 | 4.97 | 0.40% | 29,388,491 |
| Apr 10, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.41% | 17,075,008 |
| 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 | - | 43,037,701 |
| Apr 2, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | - | 17,315,991 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | 0.41% | 28,429,136 |
| Mar 31, 2026 | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | -0.41% | 56,734,676 |
| Mar 30, 2026 | 4.92 | 4.94 | 4.88 | 4.93 | 4.93 | -0.60% | 43,672,084 |
| Mar 27, 2026 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | 1.02% | 60,191,571 |
| Mar 26, 2026 | 4.97 | 4.98 | 4.90 | 4.91 | 4.91 | -1.01% | 27,144,737 |
| Mar 25, 2026 | 4.95 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 44,192,357 |
| Mar 24, 2026 | 4.86 | 4.93 | 4.84 | 4.92 | 4.92 | 1.65% | 16,205,071 |
| Mar 23, 2026 | 4.92 | 4.95 | 4.78 | 4.84 | 4.84 | -2.02% | 45,076,751 |
| Mar 20, 2026 | 4.95 | 5.02 | 4.90 | 4.94 | 4.94 | - | 49,057,162 |
| Mar 19, 2026 | 4.94 | 4.99 | 4.91 | 4.94 | 4.94 | -0.20% | 30,301,266 |
| Mar 18, 2026 | 4.99 | 5.01 | 4.94 | 4.95 | 4.95 | -0.80% | 41,241,444 |
| Mar 17, 2026 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | -0.20% | 26,814,613 |
| Mar 16, 2026 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 0.60% | 33,208,495 |
| Mar 13, 2026 | 4.94 | 5.01 | 4.93 | 4.97 | 4.97 | -0.40% | 23,768,392 |
| Mar 12, 2026 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 1.22% | 33,993,858 |
| Mar 11, 2026 | 4.92 | 4.98 | 4.91 | 4.93 | 4.93 | - | 25,553,487 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | 0.61% | 32,471,700 |
| Mar 9, 2026 | 4.85 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 30,326,343 |
| Mar 6, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 40,221,916 |
| Mar 5, 2026 | 4.85 | 4.92 | 4.85 | 4.87 | 4.87 | 0.62% | 25,212,439 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | -1.22% | 56,682,484 |
| Mar 3, 2026 | 4.86 | 4.96 | 4.85 | 4.90 | 4.90 | 0.82% | 47,506,898 |