Postal Savings Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	5.150	5.210	5.100	5.170	4.085	26,274,160
2023-05-17	5.220	5.220	5.060	5.070	4.006	24,497,180
2023-05-16	5.180	5.220	5.130	5.200	4.109	52,372,281
2023-05-15	5.000	5.180	4.960	5.160	4.077	50,155,160
2023-05-12	5.130	5.150	5.020	5.030	3.974	55,682,281
2023-05-11	5.210	5.210	5.130	5.160	4.077	38,334,488
2023-05-10	5.380	5.400	5.170	5.190	4.101	52,335,340
2023-05-09	5.540	5.590	5.330	5.370	4.243	100,906,305
2023-05-08	5.390	5.580	5.390	5.540	4.377	144,089,797
2023-05-05	5.350	5.430	5.300	5.390	4.259	93,463,000
2023-05-04	5.030	5.350	5.030	5.350	4.227	109,628,898
2023-05-03	5.110	5.130	5.030	5.050	3.990	14,535,710
2023-05-02	5.150	5.150	5.040	5.130	4.053	24,761,850
2023-04-28	4.960	5.150	4.950	5.100	4.030	55,619,500
2023-04-27	5.050	5.070	4.900	5.030	3.974	58,905,199
2023-04-26	5.130	5.130	5.010	5.070	4.006	44,020,422
2023-04-25	5.010	5.140	4.980	5.130	4.053	69,002,289
2023-04-24	5.050	5.060	4.950	5.010	3.959	29,121,369
2023-04-21	5.070	5.130	5.010	5.050	3.990	23,841,811
2023-04-20	5.070	5.110	5.000	5.070	4.006	17,596,801
2023-04-19	5.100	5.150	5.030	5.070	4.006	40,911,039
2023-04-18	5.000	5.140	4.970	5.100	4.030	75,497,992
2023-04-17	4.880	5.070	4.860	5.030	3.974	66,776,430
2023-04-14	4.970	4.970	4.860	4.910	3.880	55,079,500
2023-04-13	4.840	4.940	4.810	4.910	3.880	35,619,129
2023-04-12	4.870	4.870	4.790	4.870	3.848	42,785,711
2023-04-11	4.800	4.840	4.730	4.840	3.824	41,489,473
2023-04-06	4.740	4.790	4.720	4.740	3.745	30,940,910
2023-04-04	4.720	4.780	4.680	4.740	3.745	49,783,980
2023-04-03	4.660	4.740	4.660	4.700	3.714	35,101,793
2023-03-31	4.790	4.880	4.660	4.660	3.682	169,913,500
2023-03-30	4.900	4.960	4.810	4.910	3.880	65,859,539
2023-03-29	4.810	4.880	4.780	4.830	3.816	24,740,520
2023-03-28	4.780	4.840	4.740	4.780	3.777	22,262,990
2023-03-27	4.800	4.820	4.730	4.760	3.761	24,770,840
2023-03-24	5.020	5.040	4.800	4.810	3.801	58,340,289
2023-03-23	4.960	5.060	4.930	5.050	3.990	25,320,250
2023-03-22	4.970	5.040	4.940	4.960	3.919	33,899,121
2023-03-21	5.000	5.030	4.880	4.940	3.903	24,034,830
2023-03-20	5.070	5.130	4.950	4.970	3.927	34,369,000
2023-03-17	5.060	5.120	4.990	5.070	4.006	50,548,922
2023-03-16	4.900	5.070	4.900	5.000	3.951	30,674,619
2023-03-15	4.890	5.020	4.890	4.990	3.943	50,666,930
2023-03-14	4.970	4.970	4.820	4.840	3.824	46,456,578
2023-03-13	4.830	5.000	4.830	4.970	3.927	43,451,273
2023-03-10	4.900	4.990	4.820	4.830	3.816	50,807,859
2023-03-09	5.030	5.040	4.940	4.960	3.919	25,144,420
2023-03-08	5.060	5.060	4.980	5.030	3.974	31,592,400
2023-03-07	4.980	5.200	4.960	5.130	4.053	63,840,238
2023-03-06	5.020	5.100	4.950	4.990	3.943	33,453,719
2023-03-03	4.940	5.090	4.880	5.050	3.990	60,342,953
2023-03-02	4.820	4.930	4.810	4.910	3.880	33,064,570
2023-03-01	4.710	4.870	4.710	4.830	3.816	48,642,320
2023-02-28	4.800	4.830	4.710	4.710	3.722	68,979,453
2023-02-27	4.810	4.860	4.800	4.810	3.801	22,312,010
2023-02-24	4.880	4.950	4.830	4.850	3.832	30,750,461
2023-02-23	4.880	4.990	4.880	4.920	3.888	22,724,170
2023-02-22	5.040	5.040	4.930	4.960	3.919	23,425,711
2023-02-21	5.050	5.080	4.990	5.030	3.974	19,297,449
2023-02-20	4.930	5.080	4.930	5.060	3.998	30,602,461

← NewerPage 15 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.