Postal Savings Bank of China historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	4.110	4.140	4.080	4.110	3.445	36,878,328
2023-08-14	4.250	4.250	4.090	4.130	3.462	90,972,750
2023-08-11	4.320	4.320	4.230	4.260	3.571	34,789,461
2023-08-10	4.290	4.320	4.260	4.320	3.621	36,110,859
2023-08-09	4.300	4.340	4.290	4.310	3.613	39,325,887
2023-08-08	4.390	4.400	4.310	4.330	3.630	51,438,039
2023-08-07	4.440	4.470	4.390	4.390	3.680	23,051,010
2023-08-04	4.430	4.580	4.430	4.470	3.747	43,805,941
2023-08-03	4.390	4.440	4.330	4.370	3.663	84,214,727
2023-08-02	4.630	4.640	4.360	4.390	3.680	99,261,109
2023-08-01	4.780	4.800	4.620	4.640	3.890	29,069,990
2023-07-31	4.780	4.830	4.740	4.780	4.007	44,215,320
2023-07-28	4.560	4.760	4.520	4.760	3.990	50,645,102
2023-07-27	4.560	4.590	4.510	4.580	3.839	38,059,527
2023-07-26	4.590	4.610	4.490	4.510	3.781	30,587,619
2023-07-25	4.470	4.640	4.470	4.620	3.873	37,529,953
2023-07-24	4.440	4.490	4.380	4.400	3.689	19,847,240
2023-07-21	4.420	4.500	4.420	4.500	3.772	40,094,207
2023-07-20	4.440	4.530	4.440	4.440	3.722	19,187,680
2023-07-19	4.390	4.460	4.390	4.440	3.722	52,049,832
2023-07-18	4.580	4.580	4.470	4.480	3.756	65,101,008
2023-07-14	4.670	4.680	4.580	4.590	3.848	43,709,602
2023-07-13	4.600	4.600	4.500	4.590	3.848	37,847,539
2023-07-12	4.400	4.520	4.390	4.470	3.747	38,697,641
2023-07-11	4.350	4.420	4.350	4.380	3.672	40,376,312
2023-07-10	4.450	4.470	4.340	4.360	3.655	40,314,500
2023-07-07	4.400	4.410	4.310	4.330	3.630	47,868,281
2023-07-06	4.500	4.580	4.410	4.410	3.697	47,344,406
2023-07-05	4.680	4.680	4.470	4.490	3.764	59,042,199
2023-07-04	4.880	4.920	4.830	4.870	3.848	29,330,670
2023-07-03	4.850	4.910	4.820	4.870	3.848	27,360,711
2023-06-30	4.810	4.870	4.810	4.820	3.809	20,607,820
2023-06-29	4.880	4.920	4.810	4.840	3.824	16,082,820
2023-06-28	4.880	4.920	4.870	4.900	3.872	17,518,180
2023-06-27	4.790	4.910	4.770	4.900	3.872	45,798,688
2023-06-26	4.860	4.860	4.740	4.780	3.777	42,281,000
2023-06-23	4.900	4.910	4.830	4.870	3.848	53,366,230
2023-06-21	4.940	4.950	4.900	4.930	3.895	41,294,289
2023-06-20	5.000	5.030	4.960	4.970	3.927	39,620,727
2023-06-19	5.050	5.060	5.010	5.030	3.974	15,136,810
2023-06-16	5.040	5.100	5.040	5.040	3.982	29,918,881
2023-06-15	5.150	5.150	5.020	5.050	3.990	21,074,260
2023-06-14	5.180	5.210	5.040	5.070	4.006	36,074,609
2023-06-13	5.220	5.260	5.170	5.180	4.093	22,134,189
2023-06-12	5.360	5.360	5.220	5.230	4.133	162,663,203
2023-06-09	5.270	5.370	5.230	5.340	4.219	59,307,180
2023-06-08	5.220	5.270	5.150	5.250	4.148	31,820,070
2023-06-07	5.130	5.210	5.110	5.190	4.101	47,557,121
2023-06-06	5.060	5.160	5.040	5.090	4.022	26,710,369
2023-06-05	5.070	5.100	4.990	5.060	3.998	35,100,039
2023-06-02	4.980	5.060	4.960	5.010	3.959	52,651,340
2023-06-01	4.940	4.960	4.870	4.930	3.895	31,781,461
2023-05-31	4.930	4.950	4.840	4.920	3.888	92,938,469
2023-05-30	4.970	5.030	4.930	4.960	3.919	34,747,711
2023-05-29	4.920	5.030	4.920	4.970	3.927	28,351,000
2023-05-25	4.940	4.980	4.900	4.910	3.880	39,624,129
2023-05-24	4.980	5.050	4.980	5.000	3.951	33,868,328
2023-05-23	5.150	5.190	4.980	5.000	3.951	24,756,660
2023-05-22	5.100	5.170	5.090	5.100	4.030	18,926,961
2023-05-19	5.170	5.170	5.080	5.100	4.030	30,468,561

← NewerPage 14 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1102 HKD
2026-01-02	0.1357 HKD
2025-04-23	0.1226 HKD
2024-12-27	0.1596 HKD
2024-07-03	0.2860 HKD
2023-07-05	0.2797 HKD
2022-07-04	0.2900 HKD
2021-07-14	0.2507 HKD
2020-06-02	0.2286 HKD
2019-06-04	0.2200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.