Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong
· Delayed Price · Currency is HKD 4.930
-0.130 (-2.57%)
At close: Feb 27, 2026
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.04 | 5.09 | 4.93 | 4.93 | 4.93 | -2.57% | 78,423,930 |
| Feb 26, 2026 | 5.09 | 5.14 | 5.05 | 5.06 | 5.06 | -0.78% | 42,534,921 |
| Feb 25, 2026 | 5.13 | 5.17 | 5.07 | 5.10 | 5.10 | -0.58% | 46,131,160 |
| Feb 24, 2026 | 5.12 | 5.17 | 5.11 | 5.13 | 5.13 | -0.39% | 30,191,270 |
| Feb 23, 2026 | 5.11 | 5.19 | 5.11 | 5.15 | 5.15 | 1.18% | 20,106,660 |
| Feb 20, 2026 | 5.11 | 5.15 | 5.06 | 5.09 | 5.09 | -0.39% | 18,659,250 |
| Feb 16, 2026 | 5.11 | 5.11 | 5.04 | 5.11 | 5.11 | 0.39% | 25,666,000 |
| Feb 13, 2026 | 5.06 | 5.11 | 5.05 | 5.09 | 5.09 | - | 60,286,190 |
| Feb 12, 2026 | 5.15 | 5.22 | 5.08 | 5.09 | 5.09 | -1.74% | 82,222,181 |
| Feb 11, 2026 | 5.28 | 5.28 | 5.16 | 5.18 | 5.18 | -1.89% | 56,061,380 |
| Feb 10, 2026 | 5.25 | 5.29 | 5.24 | 5.28 | 5.28 | 0.57% | 43,546,000 |
| Feb 9, 2026 | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | 0.38% | 38,222,950 |
| Feb 6, 2026 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | 0.19% | 28,305,280 |
| Feb 5, 2026 | 5.10 | 5.24 | 5.10 | 5.22 | 5.22 | 1.95% | 46,361,470 |
| Feb 4, 2026 | 5.12 | 5.18 | 5.09 | 5.12 | 5.12 | 0.79% | 39,948,900 |
| Feb 3, 2026 | 5.12 | 5.16 | 5.08 | 5.08 | 5.08 | - | 37,700,260 |
| Feb 2, 2026 | 5.11 | 5.13 | 5.04 | 5.08 | 5.08 | -0.39% | 52,627,380 |
| Jan 30, 2026 | 5.18 | 5.20 | 5.10 | 5.10 | 5.10 | -1.54% | 63,816,430 |
| Jan 29, 2026 | 5.10 | 5.19 | 5.09 | 5.18 | 5.18 | 0.39% | 81,426,290 |
| Jan 28, 2026 | 5.10 | 5.18 | 5.09 | 5.16 | 5.16 | 1.57% | 48,648,280 |
| Jan 27, 2026 | 5.02 | 5.10 | 5.02 | 5.08 | 5.08 | 1.20% | 41,737,350 |
| Jan 26, 2026 | 5.04 | 5.07 | 4.99 | 5.02 | 5.02 | 0.20% | 36,344,450 |
| Jan 23, 2026 | 5.07 | 5.08 | 4.99 | 5.01 | 5.01 | -0.40% | 27,154,590 |
| Jan 22, 2026 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 0.20% | 22,520,660 |
| Jan 21, 2026 | 5.03 | 5.09 | 5.00 | 5.02 | 5.02 | -0.20% | 25,464,320 |
| Jan 20, 2026 | 5.02 | 5.05 | 4.99 | 5.03 | 5.03 | - | 33,038,360 |
| Jan 19, 2026 | 5.02 | 5.11 | 5.01 | 5.03 | 5.03 | -0.98% | 43,553,480 |
| Jan 16, 2026 | 5.13 | 5.15 | 5.06 | 5.08 | 5.08 | -0.39% | 24,149,210 |
| Jan 15, 2026 | 5.14 | 5.18 | 5.10 | 5.10 | 5.10 | -0.78% | 25,142,870 |
| Jan 14, 2026 | 5.14 | 5.17 | 5.08 | 5.14 | 5.14 | - | 50,991,763 |
| Jan 13, 2026 | 5.15 | 5.17 | 5.10 | 5.14 | 5.14 | - | 28,253,290 |
| Jan 12, 2026 | 5.06 | 5.14 | 5.04 | 5.14 | 5.14 | 1.58% | 18,303,110 |
| Jan 9, 2026 | 5.10 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 22,063,380 |
| Jan 8, 2026 | 5.14 | 5.14 | 5.02 | 5.07 | 5.07 | -1.36% | 36,009,950 |
| Jan 7, 2026 | 5.21 | 5.21 | 5.13 | 5.14 | 5.14 | -1.34% | 31,789,300 |
| Jan 6, 2026 | 5.18 | 5.22 | 5.15 | 5.21 | 5.21 | 0.58% | 23,556,210 |
| Jan 5, 2026 | 5.27 | 5.27 | 5.18 | 5.18 | 5.18 | -1.33% | 21,836,167 |
| Jan 2, 2026 | 5.23 | 5.25 | 5.13 | 5.25 | 5.25 | -1.32% | 11,426,490 |
| Dec 31, 2025 | 5.35 | 5.40 | 5.30 | 5.32 | 5.18 | -0.56% | 19,178,450 |
| Dec 30, 2025 | 5.31 | 5.41 | 5.30 | 5.35 | 5.21 | 0.94% | 36,385,480 |
| Dec 29, 2025 | 5.30 | 5.38 | 5.28 | 5.30 | 5.16 | -0.19% | 43,021,180 |
| Dec 24, 2025 | 5.32 | 5.34 | 5.28 | 5.31 | 5.17 | 0.38% | 13,809,510 |
| Dec 23, 2025 | 5.29 | 5.34 | 5.26 | 5.29 | 5.16 | 0.76% | 19,651,520 |
| Dec 22, 2025 | 5.33 | 5.33 | 5.24 | 5.25 | 5.12 | -0.94% | 22,061,030 |
| Dec 19, 2025 | 5.23 | 5.30 | 5.22 | 5.30 | 5.16 | 1.53% | 46,948,460 |
| Dec 18, 2025 | 5.13 | 5.26 | 5.13 | 5.22 | 5.09 | 1.16% | 21,198,050 |
| Dec 17, 2025 | 5.14 | 5.17 | 5.10 | 5.16 | 5.03 | 0.78% | 15,498,090 |
| Dec 16, 2025 | 5.24 | 5.26 | 5.12 | 5.12 | 4.99 | -2.29% | 31,454,640 |
| Dec 15, 2025 | 5.22 | 5.31 | 5.20 | 5.24 | 5.11 | -0.19% | 40,949,900 |
| Dec 12, 2025 | 5.25 | 5.26 | 5.18 | 5.25 | 5.12 | 0.77% | 38,680,440 |
| Dec 11, 2025 | 5.28 | 5.28 | 5.18 | 5.21 | 5.08 | -0.38% | 20,741,270 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.20 | 5.23 | 5.10 | -0.57% | 34,080,790 |
| Dec 9, 2025 | 5.30 | 5.32 | 5.23 | 5.26 | 5.13 | -1.13% | 46,516,700 |
| Dec 8, 2025 | 5.35 | 5.39 | 5.30 | 5.32 | 5.18 | -1.12% | 22,321,830 |
| Dec 5, 2025 | 5.39 | 5.40 | 5.32 | 5.38 | 5.24 | - | 32,605,680 |
| Dec 4, 2025 | 5.35 | 5.38 | 5.31 | 5.38 | 5.24 | 0.94% | 13,510,520 |
| Dec 3, 2025 | 5.38 | 5.39 | 5.31 | 5.33 | 5.19 | -0.56% | 22,929,570 |
| Dec 2, 2025 | 5.40 | 5.42 | 5.35 | 5.36 | 5.22 | - | 25,826,080 |
| Dec 1, 2025 | 5.49 | 5.53 | 5.35 | 5.36 | 5.22 | -2.55% | 57,548,640 |
| Nov 28, 2025 | 5.56 | 5.58 | 5.48 | 5.50 | 5.36 | -1.43% | 18,950,810 |
| Nov 27, 2025 | 5.58 | 5.66 | 5.53 | 5.58 | 5.44 | 0.36% | 24,801,000 |
| Nov 26, 2025 | 5.57 | 5.61 | 5.52 | 5.56 | 5.42 | 0.18% | 15,431,690 |
| Nov 25, 2025 | 5.49 | 5.55 | 5.47 | 5.55 | 5.41 | 1.09% | 25,779,840 |
| Nov 24, 2025 | 5.50 | 5.57 | 5.45 | 5.49 | 5.35 | -0.18% | 56,287,810 |
| Nov 21, 2025 | 5.67 | 5.67 | 5.50 | 5.50 | 5.36 | -3.00% | 23,336,190 |
| Nov 20, 2025 | 5.55 | 5.72 | 5.55 | 5.67 | 5.53 | 2.16% | 84,609,860 |
| Nov 19, 2025 | 5.57 | 5.63 | 5.52 | 5.55 | 5.41 | 0.54% | 24,352,930 |
| Nov 18, 2025 | 5.61 | 5.61 | 5.50 | 5.52 | 5.38 | -1.60% | 21,356,000 |
| Nov 17, 2025 | 5.64 | 5.69 | 5.59 | 5.61 | 5.47 | -0.53% | 28,578,000 |
| Nov 14, 2025 | 5.65 | 5.72 | 5.63 | 5.64 | 5.50 | -0.70% | 18,076,900 |
| Nov 13, 2025 | 5.71 | 5.74 | 5.63 | 5.68 | 5.54 | -0.53% | 25,387,660 |
| Nov 12, 2025 | 5.72 | 5.78 | 5.68 | 5.71 | 5.56 | - | 28,217,240 |
| Nov 11, 2025 | 5.63 | 5.73 | 5.63 | 5.71 | 5.56 | 0.53% | 16,200,670 |
| Nov 10, 2025 | 5.62 | 5.69 | 5.56 | 5.68 | 5.54 | 1.07% | 24,225,900 |
| Nov 7, 2025 | 5.68 | 5.72 | 5.61 | 5.62 | 5.48 | -1.40% | 15,983,790 |
| Nov 6, 2025 | 5.60 | 5.71 | 5.60 | 5.70 | 5.55 | 2.33% | 29,156,480 |
| Nov 5, 2025 | 5.57 | 5.61 | 5.52 | 5.57 | 5.43 | - | 24,621,060 |
| Nov 4, 2025 | 5.57 | 5.65 | 5.56 | 5.57 | 5.43 | - | 18,683,900 |
| Nov 3, 2025 | 5.54 | 5.59 | 5.47 | 5.57 | 5.43 | 1.64% | 28,000,800 |
| Oct 31, 2025 | 5.58 | 5.69 | 5.46 | 5.48 | 5.34 | -4.36% | 47,641,460 |
| Oct 30, 2025 | 5.76 | 5.78 | 5.65 | 5.73 | 5.58 | 0.53% | 43,556,480 |
| Oct 28, 2025 | 5.71 | 5.71 | 5.61 | 5.70 | 5.55 | 1.06% | 16,514,510 |
| Oct 27, 2025 | 5.70 | 5.71 | 5.60 | 5.64 | 5.50 | -0.53% | 20,452,900 |
| Oct 24, 2025 | 5.72 | 5.73 | 5.63 | 5.67 | 5.53 | -0.53% | 29,247,320 |
| Oct 23, 2025 | 5.41 | 5.70 | 5.41 | 5.70 | 5.55 | 4.59% | 41,396,990 |
| Oct 22, 2025 | 5.44 | 5.48 | 5.42 | 5.45 | 5.31 | 0.18% | 13,959,450 |
| Oct 21, 2025 | 5.43 | 5.48 | 5.42 | 5.44 | 5.30 | 0.18% | 20,152,990 |
| Oct 20, 2025 | 5.30 | 5.44 | 5.30 | 5.43 | 5.29 | 1.88% | 26,234,390 |
| Oct 17, 2025 | 5.42 | 5.45 | 5.32 | 5.33 | 5.19 | -1.66% | 22,270,250 |
| Oct 16, 2025 | 5.29 | 5.43 | 5.28 | 5.42 | 5.28 | 2.26% | 21,831,770 |
| Oct 15, 2025 | 5.31 | 5.34 | 5.27 | 5.30 | 5.16 | -0.19% | 31,958,280 |
| Oct 14, 2025 | 5.36 | 5.41 | 5.29 | 5.31 | 5.17 | -0.75% | 35,390,490 |
| Oct 13, 2025 | 5.30 | 5.36 | 5.23 | 5.35 | 5.21 | - | 54,780,390 |
| Oct 10, 2025 | 5.37 | 5.40 | 5.30 | 5.35 | 5.21 | 0.19% | 23,625,010 |
| Oct 9, 2025 | 5.33 | 5.36 | 5.28 | 5.34 | 5.20 | 1.52% | 29,720,400 |
| Oct 8, 2025 | 5.38 | 5.38 | 5.21 | 5.26 | 5.13 | -2.23% | 23,471,420 |
| Oct 6, 2025 | 5.41 | 5.43 | 5.36 | 5.38 | 5.24 | -0.55% | 6,040,864 |
| Oct 3, 2025 | 5.41 | 5.44 | 5.38 | 5.41 | 5.27 | -0.55% | 11,018,800 |
| Oct 2, 2025 | 5.49 | 5.50 | 5.42 | 5.44 | 5.30 | -0.37% | 10,281,970 |
| Sep 30, 2025 | 5.46 | 5.51 | 5.37 | 5.46 | 5.32 | 0.37% | 32,930,230 |