Postal Savings Bank of China Co., Ltd. (PSTVY)
OTCMKTS
· Delayed Price · Currency is USD
13.02
-0.37 (-2.76%)
Mar 28, 2025, 1:37 PM EST
PSTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.73 | 13.02 | 12.73 | 13.02 | 13.02 | -2.76% | 3,737 |
| Mar 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 45 |
| Mar 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - | 100 |
| Mar 25, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -2.12% | 11,375 |
| Mar 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - | 72 |
| Mar 21, 2025 | 13.44 | 13.68 | 13.44 | 13.68 | 13.68 | -2.98% | 1,707 |
| Mar 20, 2025 | 13.23 | 14.10 | 13.18 | 14.10 | 14.10 | 4.21% | 3,401 |
| Mar 19, 2025 | 13.50 | 13.53 | 13.50 | 13.53 | 13.53 | 1.12% | 324 |
| Mar 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.96% | 100 |
| Mar 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 3.29% | 217 |
| Mar 14, 2025 | 13.12 | 13.12 | 13.08 | 13.08 | 13.08 | 1.79% | 207 |
| Mar 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 12 |
| Mar 12, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | - |
| Mar 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.72% | 504 |
| Mar 10, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 45 |
| Mar 7, 2025 | 13.08 | 13.35 | 12.80 | 13.08 | 13.08 | -1.91% | 1,370 |
| Mar 6, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - | 10,000 |
| Mar 5, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 3.25% | 119 |
| Mar 4, 2025 | 12.92 | 12.92 | 12.91 | 12.91 | 12.91 | 2.62% | 665 |
| Mar 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - | 176 |
| Feb 28, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.90% | 317 |
| Feb 27, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.02% | 503 |
| Feb 26, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 1.14% | 280 |
| Feb 25, 2025 | 13.42 | 14.20 | 12.68 | 12.68 | 12.68 | -3.94% | 603 |
| Feb 24, 2025 | 12.67 | 13.20 | 12.67 | 13.20 | 13.20 | 8.29% | 801 |
| Feb 21, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.09% | 423 |
| Feb 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 5.24% | 446 |
| Feb 19, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | - |
| Feb 18, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 105 |
| Feb 14, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 77 |
| Feb 13, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 21 |
| Feb 12, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | 140 |
| Feb 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - | - |
| Feb 10, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.81% | 215 |
| Feb 7, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -1.11% | 256 |
| Feb 6, 2025 | 11.76 | 11.76 | 11.75 | 11.75 | 11.75 | 0.56% | 4,249 |
| Feb 5, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - | 17 |
| Feb 4, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -6.97% | 154 |
| Feb 3, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | 4,000 |
| Jan 31, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - | - |
| Jan 30, 2025 | 12.00 | 12.56 | 12.00 | 12.56 | 12.56 | 5.81% | 334 |
| Jan 29, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.04% | 121 |
| Jan 28, 2025 | 12.15 | 12.15 | 12.00 | 12.00 | 12.00 | -0.87% | 2,884 |
| Jan 27, 2025 | 12.62 | 12.66 | 12.05 | 12.10 | 12.10 | 7.13% | 878 |
| Jan 24, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 119 |
| Jan 23, 2025 | 11.86 | 11.93 | 11.30 | 11.30 | 11.30 | 3.20% | 4,369 |
| Jan 22, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -4.74% | 277 |
| Jan 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 1.55% | 546 |
| Jan 17, 2025 | 11.37 | 11.37 | 11.32 | 11.32 | 11.32 | -2.96% | 813 |
| Jan 16, 2025 | 11.64 | 11.66 | 11.62 | 11.66 | 11.66 | -0.89% | 1,018 |