Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong
· Delayed Price · Currency is HKD 5.38
0.00 (0.00%)
At close: Dec 5, 2025
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.39 | 5.40 | 5.32 | 5.38 | 5.38 | - | 32,605,680 |
| Dec 4, 2025 | 5.35 | 5.38 | 5.31 | 5.38 | 5.38 | 0.94% | 13,510,520 |
| Dec 3, 2025 | 5.38 | 5.39 | 5.31 | 5.33 | 5.33 | -0.56% | 22,929,579 |
| Dec 2, 2025 | 5.40 | 5.42 | 5.35 | 5.36 | 5.36 | - | 25,826,080 |
| Dec 1, 2025 | 5.49 | 5.53 | 5.35 | 5.36 | 5.36 | -2.55% | 57,548,640 |
| Nov 28, 2025 | 5.56 | 5.58 | 5.48 | 5.50 | 5.50 | -1.43% | 18,950,810 |
| Nov 27, 2025 | 5.58 | 5.66 | 5.53 | 5.58 | 5.58 | 0.36% | 24,801,000 |
| Nov 26, 2025 | 5.57 | 5.61 | 5.52 | 5.56 | 5.56 | 0.18% | 15,431,690 |
| Nov 25, 2025 | 5.49 | 5.55 | 5.47 | 5.55 | 5.55 | 1.09% | 25,779,840 |
| Nov 24, 2025 | 5.50 | 5.57 | 5.45 | 5.49 | 5.49 | -0.18% | 56,287,810 |
| Nov 21, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.50 | -3.00% | 23,336,190 |
| Nov 20, 2025 | 5.55 | 5.72 | 5.55 | 5.67 | 5.67 | 2.16% | 84,609,860 |
| Nov 19, 2025 | 5.57 | 5.63 | 5.52 | 5.55 | 5.55 | 0.54% | 24,352,930 |
| Nov 18, 2025 | 5.61 | 5.61 | 5.50 | 5.52 | 5.52 | -1.60% | 21,356,000 |
| Nov 17, 2025 | 5.64 | 5.69 | 5.59 | 5.61 | 5.61 | -0.53% | 28,578,000 |
| Nov 14, 2025 | 5.65 | 5.72 | 5.63 | 5.64 | 5.64 | -0.70% | 18,076,900 |
| Nov 13, 2025 | 5.71 | 5.74 | 5.63 | 5.68 | 5.68 | -0.53% | 25,387,660 |
| Nov 12, 2025 | 5.72 | 5.78 | 5.68 | 5.71 | 5.71 | - | 28,217,240 |
| Nov 11, 2025 | 5.63 | 5.73 | 5.63 | 5.71 | 5.71 | 0.53% | 16,200,670 |
| Nov 10, 2025 | 5.62 | 5.69 | 5.56 | 5.68 | 5.68 | 1.07% | 24,225,900 |
| Nov 7, 2025 | 5.68 | 5.72 | 5.61 | 5.62 | 5.62 | -1.40% | 15,983,790 |
| Nov 6, 2025 | 5.60 | 5.71 | 5.60 | 5.70 | 5.70 | 2.33% | 29,156,480 |
| Nov 5, 2025 | 5.57 | 5.61 | 5.52 | 5.57 | 5.57 | - | 24,621,060 |
| Nov 4, 2025 | 5.57 | 5.65 | 5.56 | 5.57 | 5.57 | - | 18,683,900 |
| Nov 3, 2025 | 5.54 | 5.59 | 5.47 | 5.57 | 5.57 | 1.64% | 28,000,800 |
| Oct 31, 2025 | 5.58 | 5.69 | 5.46 | 5.48 | 5.48 | -4.36% | 47,641,460 |
| Oct 30, 2025 | 5.76 | 5.78 | 5.65 | 5.73 | 5.73 | 0.53% | 43,556,480 |
| Oct 28, 2025 | 5.71 | 5.71 | 5.61 | 5.70 | 5.70 | 1.06% | 16,514,510 |
| Oct 27, 2025 | 5.70 | 5.71 | 5.60 | 5.64 | 5.64 | -0.53% | 20,452,900 |
| Oct 24, 2025 | 5.72 | 5.73 | 5.63 | 5.67 | 5.67 | -0.53% | 29,247,320 |
| Oct 23, 2025 | 5.41 | 5.70 | 5.41 | 5.70 | 5.70 | 4.59% | 41,396,990 |
| Oct 22, 2025 | 5.44 | 5.48 | 5.42 | 5.45 | 5.45 | 0.18% | 13,959,450 |
| Oct 21, 2025 | 5.43 | 5.48 | 5.42 | 5.44 | 5.44 | 0.18% | 20,152,990 |
| Oct 20, 2025 | 5.30 | 5.44 | 5.30 | 5.43 | 5.43 | 1.88% | 26,234,390 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.32 | 5.33 | 5.33 | -1.66% | 22,270,250 |
| Oct 16, 2025 | 5.29 | 5.43 | 5.28 | 5.42 | 5.42 | 2.26% | 21,831,770 |
| Oct 15, 2025 | 5.31 | 5.34 | 5.27 | 5.30 | 5.30 | -0.19% | 31,958,280 |
| Oct 14, 2025 | 5.36 | 5.41 | 5.29 | 5.31 | 5.31 | -0.75% | 35,390,490 |
| Oct 13, 2025 | 5.30 | 5.36 | 5.23 | 5.35 | 5.35 | - | 54,780,390 |
| Oct 10, 2025 | 5.37 | 5.40 | 5.30 | 5.35 | 5.35 | 0.19% | 23,625,010 |
| Oct 9, 2025 | 5.33 | 5.36 | 5.28 | 5.34 | 5.34 | 1.52% | 29,720,400 |
| Oct 8, 2025 | 5.38 | 5.38 | 5.21 | 5.26 | 5.26 | -2.23% | 23,471,420 |
| Oct 6, 2025 | 5.41 | 5.43 | 5.36 | 5.38 | 5.38 | -0.55% | 6,040,864 |
| Oct 3, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | -0.55% | 11,018,800 |
| Oct 2, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.44 | -0.37% | 10,281,970 |
| Sep 30, 2025 | 5.46 | 5.51 | 5.37 | 5.46 | 5.46 | 0.37% | 32,930,230 |
| Sep 29, 2025 | 5.47 | 5.47 | 5.39 | 5.44 | 5.44 | 0.74% | 58,325,670 |
| Sep 26, 2025 | 5.32 | 5.43 | 5.31 | 5.40 | 5.40 | 1.31% | 41,467,950 |
| Sep 25, 2025 | 5.47 | 5.47 | 5.33 | 5.33 | 5.33 | -2.56% | 38,980,010 |
| Sep 24, 2025 | 5.48 | 5.57 | 5.42 | 5.47 | 5.47 | -0.36% | 34,353,420 |
| Sep 23, 2025 | 5.52 | 5.58 | 5.47 | 5.49 | 5.49 | -0.54% | 28,149,430 |
| Sep 22, 2025 | 5.62 | 5.65 | 5.50 | 5.52 | 5.52 | -1.78% | 22,619,240 |
| Sep 19, 2025 | 5.75 | 5.75 | 5.60 | 5.62 | 5.62 | -1.75% | 50,308,670 |
| Sep 18, 2025 | 5.70 | 5.77 | 5.65 | 5.72 | 5.72 | -0.52% | 79,938,190 |
| Sep 17, 2025 | 5.79 | 5.79 | 5.68 | 5.75 | 5.75 | 0.17% | 28,588,180 |
| Sep 16, 2025 | 5.80 | 5.87 | 5.73 | 5.74 | 5.74 | -1.54% | 28,211,260 |
| Sep 15, 2025 | 5.84 | 5.85 | 5.76 | 5.83 | 5.83 | -0.17% | 39,621,200 |
| Sep 12, 2025 | 5.83 | 5.88 | 5.79 | 5.84 | 5.84 | 0.86% | 26,642,080 |
| Sep 11, 2025 | 5.83 | 5.85 | 5.77 | 5.79 | 5.79 | -1.19% | 24,661,300 |
| Sep 10, 2025 | 5.78 | 5.87 | 5.73 | 5.86 | 5.86 | 1.56% | 31,316,290 |
| Sep 9, 2025 | 5.69 | 5.80 | 5.69 | 5.77 | 5.77 | 1.23% | 38,919,790 |
| Sep 8, 2025 | 5.72 | 5.74 | 5.68 | 5.70 | 5.70 | -0.87% | 21,869,090 |
| Sep 5, 2025 | 5.67 | 5.75 | 5.66 | 5.75 | 5.75 | 1.41% | 51,348,180 |
| Sep 4, 2025 | 5.67 | 5.73 | 5.60 | 5.67 | 5.67 | 0.89% | 52,711,620 |
| Sep 3, 2025 | 5.74 | 5.79 | 5.60 | 5.62 | 5.62 | -1.92% | 40,963,150 |
| Sep 2, 2025 | 5.56 | 5.80 | 5.55 | 5.73 | 5.73 | 2.50% | 74,198,210 |
| Sep 1, 2025 | 5.42 | 5.59 | 5.42 | 5.59 | 5.59 | 3.33% | 59,646,640 |
| Aug 29, 2025 | 5.49 | 5.57 | 5.41 | 5.41 | 5.41 | -0.73% | 31,617,280 |
| Aug 28, 2025 | 5.45 | 5.51 | 5.42 | 5.45 | 5.45 | 0.18% | 39,398,200 |
| Aug 27, 2025 | 5.57 | 5.58 | 5.44 | 5.44 | 5.44 | -1.98% | 45,603,660 |
| Aug 26, 2025 | 5.67 | 5.71 | 5.55 | 5.55 | 5.55 | -2.12% | 50,191,550 |
| Aug 25, 2025 | 5.56 | 5.70 | 5.54 | 5.67 | 5.67 | 2.16% | 36,581,460 |
| Aug 22, 2025 | 5.57 | 5.67 | 5.52 | 5.55 | 5.55 | -0.72% | 27,377,580 |
| Aug 21, 2025 | 5.55 | 5.61 | 5.51 | 5.59 | 5.59 | 0.90% | 32,460,950 |
| Aug 20, 2025 | 5.51 | 5.59 | 5.49 | 5.54 | 5.54 | 0.36% | 17,383,760 |
| Aug 19, 2025 | 5.57 | 5.59 | 5.47 | 5.52 | 5.52 | -0.18% | 47,211,390 |
| Aug 18, 2025 | 5.59 | 5.61 | 5.51 | 5.53 | 5.53 | -1.07% | 64,243,650 |
| Aug 15, 2025 | 5.78 | 5.78 | 5.58 | 5.59 | 5.59 | -3.29% | 70,393,000 |
| Aug 14, 2025 | 5.73 | 5.82 | 5.73 | 5.78 | 5.78 | 0.70% | 55,169,390 |
| Aug 13, 2025 | 5.70 | 5.75 | 5.66 | 5.74 | 5.74 | 0.70% | 36,976,680 |
| Aug 12, 2025 | 5.63 | 5.73 | 5.63 | 5.70 | 5.70 | 1.60% | 24,210,860 |
| Aug 11, 2025 | 5.69 | 5.72 | 5.61 | 5.61 | 5.61 | -1.41% | 22,779,170 |
| Aug 8, 2025 | 5.70 | 5.77 | 5.64 | 5.69 | 5.69 | -1.22% | 38,072,070 |
| Aug 7, 2025 | 5.56 | 5.78 | 5.53 | 5.76 | 5.76 | 3.60% | 75,467,840 |
| Aug 6, 2025 | 5.57 | 5.63 | 5.56 | 5.56 | 5.56 | - | 38,633,260 |
| Aug 5, 2025 | 5.56 | 5.59 | 5.53 | 5.56 | 5.56 | 0.54% | 32,215,310 |
| Aug 4, 2025 | 5.48 | 5.56 | 5.44 | 5.53 | 5.53 | 0.91% | 25,334,110 |
| Aug 1, 2025 | 5.53 | 5.58 | 5.46 | 5.48 | 5.48 | -1.26% | 31,553,970 |
| Jul 31, 2025 | 5.60 | 5.60 | 5.53 | 5.55 | 5.55 | -1.07% | 46,675,320 |
| Jul 30, 2025 | 5.63 | 5.73 | 5.56 | 5.61 | 5.61 | -0.88% | 45,674,000 |
| Jul 29, 2025 | 5.71 | 5.73 | 5.63 | 5.66 | 5.66 | -0.70% | 36,802,780 |
| Jul 28, 2025 | 5.71 | 5.77 | 5.65 | 5.70 | 5.70 | 0.53% | 48,486,100 |
| Jul 25, 2025 | 5.74 | 5.75 | 5.65 | 5.67 | 5.67 | -1.22% | 88,965,970 |
| Jul 24, 2025 | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | -0.52% | 58,184,760 |
| Jul 23, 2025 | 5.72 | 5.80 | 5.71 | 5.77 | 5.77 | - | 44,608,000 |
| Jul 22, 2025 | 5.80 | 5.81 | 5.69 | 5.77 | 5.77 | -0.17% | 55,936,830 |
| Jul 21, 2025 | 5.85 | 5.90 | 5.77 | 5.78 | 5.78 | -1.37% | 49,466,410 |
| Jul 18, 2025 | 5.79 | 5.87 | 5.79 | 5.86 | 5.86 | 0.86% | 46,406,550 |
| Jul 17, 2025 | 5.85 | 5.92 | 5.78 | 5.81 | 5.81 | -0.68% | 36,405,500 |
| Jul 16, 2025 | 5.82 | 5.92 | 5.82 | 5.85 | 5.85 | 0.34% | 39,278,430 |