Postal Savings Bank of China Co., Ltd. (PSTVY)
OTCMKTS
· Delayed Price · Currency is USD
11.96
+0.71 (6.27%)
Dec 23, 2024, 3:00 PM EST
PSTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - | - |
| Dec 23, 2024 | 11.39 | 11.96 | 11.39 | 11.96 | 11.96 | 6.27% | 3,121 |
| Dec 20, 2024 | 12.25 | 12.40 | 11.25 | 11.25 | 11.25 | -6.87% | 1,399 |
| Dec 19, 2024 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 7.28% | 1,506 |
| Dec 18, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.61% | 419 |
| Dec 17, 2024 | 11.30 | 11.33 | 11.30 | 11.33 | 11.33 | 0.17% | 1,195 |
| Dec 16, 2024 | 11.94 | 11.94 | 11.30 | 11.31 | 11.31 | -0.18% | 8,202 |
| Dec 13, 2024 | 11.26 | 11.33 | 11.26 | 11.33 | 11.33 | 0.62% | 1,218 |
| Dec 12, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 211 |
| Dec 11, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - | 24 |
| Dec 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -2.55% | 200 |
| Dec 9, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.48% | 302 |
| Dec 6, 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.50 | -0.48% | 431 |
| Dec 5, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.04% | 181 |
| Dec 4, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 102 |
| Dec 3, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 162 |
| Dec 2, 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.61% | 243 |
| Nov 29, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 29 |
| Nov 27, 2024 | 11.50 | 11.50 | 11.42 | 11.43 | 11.43 | -4.91% | 1,136 |
| Nov 26, 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 2.74% | 272 |
| Nov 25, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.30% | 508 |
| Nov 22, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -4.58% | 768 |
| Nov 21, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 141 |
| Nov 20, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 15,000 |
| Nov 19, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - | 172 |
| Nov 18, 2024 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 3.42% | 574 |
| Nov 15, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -3.90% | 10,827 |
| Nov 14, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Nov 13, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 44 |
| Nov 12, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 43 |
| Nov 11, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 9 |
| Nov 8, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 119 |
| Nov 7, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 59 |
| Nov 6, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 2 |
| Nov 5, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 39 |
| Nov 4, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 73 |
| Nov 1, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 3 |
| Oct 31, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 4 |
| Oct 30, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | 88 |
| Oct 29, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - | - |
| Oct 28, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 6.38% | 144 |
| Oct 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 22, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 32 |
| Oct 21, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Oct 18, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.17% | 309 |
| Oct 17, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 16, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 15, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 14, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 11, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 21 |
| Oct 10, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 9, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 1 |
| Oct 8, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 80 |
| Oct 7, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 4, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | 75 |
| Oct 3, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 2, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - | - |
| Oct 1, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 5.85% | 404 |
| Sep 30, 2024 | 11.70 | 11.71 | 10.95 | 10.95 | 10.95 | -6.61% | 841 |
| Sep 27, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Sep 26, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 29 |
| Sep 25, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | - |
| Sep 24, 2024 | 11.68 | 11.72 | 11.68 | 11.72 | 11.72 | 10.81% | 530 |
| Sep 23, 2024 | 10.90 | 10.90 | 10.58 | 10.58 | 10.58 | 6.05% | 300 |
| Sep 20, 2024 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -4.60% | 503 |
| Sep 19, 2024 | 10.46 | 10.46 | 10.29 | 10.46 | 10.46 | -0.05% | 1,599 |
| Sep 18, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | - | - |
| Sep 17, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 1.80% | 458 |
| Sep 16, 2024 | 10.50 | 10.50 | 10.28 | 10.28 | 10.28 | 0.74% | 1,358 |
| Sep 13, 2024 | 9.92 | 10.21 | 9.92 | 10.20 | 10.20 | -0.20% | 4,391 |
| Sep 12, 2024 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 0.89% | 1,900 |
| Sep 11, 2024 | 10.25 | 10.34 | 10.13 | 10.13 | 10.13 | -4.43% | 2,835 |
| Sep 10, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Sep 9, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 172 |
| Sep 6, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 50 |
| Sep 5, 2024 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 1.92% | 720 |
| Sep 4, 2024 | 10.60 | 10.70 | 10.40 | 10.40 | 10.40 | -1.89% | 1,432 |
| Sep 3, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.80% | 181 |
| Aug 30, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | -6.56% | 446 |
| Aug 29, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - | 142 |
| Aug 28, 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 1.74% | 834 |
| Aug 27, 2024 | 11.50 | 11.50 | 11.47 | 11.47 | 11.47 | 4.27% | 450 |
| Aug 26, 2024 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | 0.36% | 400 |
| Aug 23, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Aug 22, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | - |
| Aug 21, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.91% | 125 |
| Aug 20, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 107 |
| Aug 19, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | 119 |
| Aug 16, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -1.51% | 650 |
| Aug 15, 2024 | 10.60 | 10.92 | 10.60 | 10.92 | 10.92 | 3.02% | 7,747 |
| Aug 14, 2024 | 10.37 | 10.60 | 10.37 | 10.60 | 10.60 | 1.24% | 2,622 |
| Aug 13, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 70 |
| Aug 12, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - | 2 |
| Aug 9, 2024 | 10.70 | 10.70 | 10.47 | 10.47 | 10.47 | -2.15% | 703 |
| Aug 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | 126 |
| Aug 7, 2024 | 9.95 | 10.60 | 9.95 | 10.60 | 10.60 | 0.14% | 700 |
| Aug 6, 2024 | 10.40 | 10.59 | 10.40 | 10.59 | 10.59 | -0.38% | 707 |
| Aug 5, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - | 64 |