Postal Savings Bank of China Co., Ltd. (HKG:1658)
Hong Kong
· Delayed Price · Currency is HKD 5.24
+0.05 (0.96%)
Apr 29, 2026, 4:08 PM HKT
HKG:1658 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.25 | 5.26 | 5.19 | 5.24 | 5.24 | 0.96% | 33,299,211 |
| 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% | 24,321,550 |
| 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% | 36,400,711 |
| 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% | 29,388,490 |
| Apr 10, 2026 | 4.96 | 4.97 | 4.94 | 4.95 | 4.95 | 0.41% | 17,075,000 |
| 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 | - | 43,036,700 |
| Apr 2, 2026 | 4.90 | 4.94 | 4.90 | 4.93 | 4.93 | - | 17,310,990 |
| Apr 1, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | 0.41% | 28,428,136 |
| Mar 31, 2026 | 4.92 | 4.95 | 4.84 | 4.91 | 4.91 | -0.41% | 56,624,676 |
| Mar 30, 2026 | 4.92 | 4.94 | 4.88 | 4.93 | 4.93 | -0.60% | 43,652,084 |
| Mar 27, 2026 | 4.91 | 5.00 | 4.91 | 4.96 | 4.96 | 1.02% | 60,191,570 |
| Mar 26, 2026 | 4.97 | 4.98 | 4.90 | 4.91 | 4.91 | -1.01% | 27,078,730 |
| Mar 25, 2026 | 4.95 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 44,192,350 |
| Mar 24, 2026 | 4.86 | 4.93 | 4.84 | 4.92 | 4.92 | 1.65% | 16,194,070 |
| Mar 23, 2026 | 4.92 | 4.95 | 4.78 | 4.84 | 4.84 | -2.02% | 45,043,750 |
| Mar 20, 2026 | 4.95 | 5.02 | 4.90 | 4.94 | 4.94 | - | 48,974,162 |
| Mar 19, 2026 | 4.94 | 4.99 | 4.91 | 4.94 | 4.94 | -0.20% | 30,301,260 |
| Mar 18, 2026 | 4.99 | 5.01 | 4.94 | 4.95 | 4.95 | -0.80% | 41,241,440 |
| Mar 17, 2026 | 5.01 | 5.04 | 4.98 | 4.99 | 4.99 | -0.20% | 26,789,610 |
| Mar 16, 2026 | 4.97 | 5.02 | 4.94 | 5.00 | 5.00 | 0.60% | 33,208,490 |
| Mar 13, 2026 | 4.94 | 5.01 | 4.93 | 4.97 | 4.97 | -0.40% | 23,766,390 |
| Mar 12, 2026 | 4.92 | 5.00 | 4.92 | 4.99 | 4.99 | 1.22% | 33,993,850 |
| Mar 11, 2026 | 4.92 | 4.98 | 4.91 | 4.93 | 4.93 | - | 25,550,480 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.90 | 4.93 | 4.93 | 0.61% | 32,467,700 |
| Mar 9, 2026 | 4.85 | 4.91 | 4.80 | 4.90 | 4.90 | 0.41% | 30,314,340 |
| Mar 6, 2026 | 4.87 | 4.89 | 4.85 | 4.88 | 4.88 | 0.21% | 40,221,910 |
| Mar 5, 2026 | 4.85 | 4.92 | 4.85 | 4.87 | 4.87 | 0.62% | 25,211,430 |
| Mar 4, 2026 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | -1.22% | 56,668,480 |
| Mar 3, 2026 | 4.86 | 4.96 | 4.85 | 4.90 | 4.90 | 0.82% | 46,545,890 |
| Mar 2, 2026 | 4.90 | 4.92 | 4.82 | 4.86 | 4.86 | -1.42% | 60,567,480 |
| 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 |