Postal Savings Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	4.920	4.960	4.910	4.930	3.895	19,581,539
2023-02-16	4.950	4.950	4.910	4.930	3.895	38,333,527
2023-02-15	5.000	5.000	4.910	4.930	3.895	42,429,887
2023-02-14	4.950	5.040	4.950	4.990	3.943	31,201,000
2023-02-13	4.970	4.990	4.920	4.970	3.927	29,370,381
2023-02-10	5.000	5.040	4.940	4.970	3.927	63,280,621
2023-02-09	5.090	5.110	4.980	5.000	3.951	150,896,297
2023-02-08	5.190	5.250	5.140	5.160	4.077	37,885,910
2023-02-07	5.120	5.220	5.120	5.180	4.093	31,674,141
2023-02-06	5.200	5.200	5.100	5.120	4.046	40,870,207
2023-02-03	5.330	5.330	5.210	5.230	4.133	31,624,900
2023-02-02	5.430	5.430	5.280	5.290	4.180	23,514,801
2023-02-01	5.370	5.390	5.280	5.390	4.259	51,726,160
2023-01-31	5.450	5.480	5.290	5.330	4.212	71,772,922
2023-01-30	5.510	5.520	5.380	5.400	4.267	55,805,113
2023-01-27	5.530	5.540	5.450	5.520	4.362	17,785,150
2023-01-26	5.490	5.530	5.440	5.510	4.354	26,867,070
2023-01-20	5.350	5.440	5.350	5.440	4.298	28,741,340
2023-01-19	5.300	5.400	5.300	5.390	4.259	17,740,109
2023-01-18	5.290	5.400	5.250	5.380	4.251	52,396,887
2023-01-17	5.380	5.380	5.240	5.280	4.172	34,664,941
2023-01-16	5.450	5.530	5.340	5.370	4.243	44,561,559
2023-01-13	5.500	5.500	5.430	5.480	4.330	63,826,680
2023-01-12	5.350	5.410	5.330	5.390	4.259	67,912,594
2023-01-11	5.390	5.420	5.330	5.350	4.227	77,592,492
2023-01-10	5.280	5.340	5.230	5.330	4.212	83,476,180
2023-01-09	5.180	5.300	5.180	5.270	4.164	34,199,273
2023-01-06	5.180	5.200	5.100	5.180	4.093	45,171,281
2023-01-05	5.200	5.210	5.130	5.170	4.085	54,424,520
2023-01-04	5.000	5.150	4.990	5.130	4.053	59,177,129
2023-01-03	4.800	4.980	4.780	4.960	3.919	60,197,992
2022-12-30	4.890	4.940	4.850	4.850	3.832	37,730,633
2022-12-29	4.900	4.900	4.800	4.870	3.848	26,039,439
2022-12-28	4.710	4.980	4.710	4.930	3.895	62,003,039
2022-12-23	4.700	4.720	4.640	4.680	3.698	24,953,859
2022-12-22	4.750	4.790	4.700	4.740	3.745	18,506,211
2022-12-21	4.700	4.760	4.690	4.730	3.737	9,446,228
2022-12-20	4.710	4.770	4.650	4.700	3.714	25,275,160
2022-12-19	4.800	4.840	4.700	4.730	3.737	19,584,770
2022-12-16	4.860	4.900	4.760	4.800	3.793	55,955,719
2022-12-15	4.890	4.890	4.740	4.790	3.785	22,721,100
2022-12-14	4.780	4.930	4.780	4.850	3.832	42,560,434
2022-12-13	4.790	4.830	4.760	4.780	3.777	38,670,602
2022-12-12	4.810	4.820	4.740	4.790	3.785	45,135,152
2022-12-09	4.610	4.960	4.610	4.890	3.864	117,155,797
2022-12-08	4.640	4.640	4.570	4.610	3.643	101,214,797
2022-12-07	4.740	4.750	4.580	4.580	3.619	76,913,438
2022-12-06	4.840	4.840	4.650	4.730	3.737	41,769,609
2022-12-05	4.570	4.850	4.570	4.840	3.824	108,104,898
2022-12-02	4.550	4.590	4.470	4.530	3.579	44,913,367
2022-12-01	4.770	4.770	4.550	4.590	3.627	46,889,047
2022-11-30	4.690	4.690	4.590	4.680	3.698	66,583,180
2022-11-29	4.510	4.730	4.490	4.690	3.706	66,296,992
2022-11-28	4.490	4.490	4.340	4.450	3.516	64,231,512
2022-11-25	4.430	4.620	4.390	4.610	3.643	55,346,367
2022-11-24	4.480	4.520	4.390	4.420	3.492	61,295,078
2022-11-23	4.520	4.580	4.460	4.470	3.532	56,612,398
2022-11-22	4.360	4.480	4.340	4.450	3.516	48,079,801
2022-11-21	4.350	4.350	4.270	4.340	3.429	54,452,129
2022-11-18	4.460	4.470	4.360	4.390	3.469	37,415,422

← NewerPage 16 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.