Postal Savings Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	4.470	4.500	4.400	4.440	3.508	50,309,070
2022-11-16	4.580	4.580	4.460	4.500	3.556	57,613,434
2022-11-15	4.570	4.610	4.500	4.580	3.619	75,806,977
2022-11-14	4.550	4.620	4.460	4.510	3.564	85,535,133
2022-11-11	4.280	4.460	4.230	4.420	3.492	109,882,398
2022-11-10	4.100	4.150	4.060	4.140	3.271	21,104,230
2022-11-09	4.100	4.210	4.080	4.150	3.279	49,170,500
2022-11-08	4.150	4.150	4.080	4.110	3.248	36,551,992
2022-11-07	3.940	4.170	3.920	4.150	3.279	91,898,570
2022-11-04	3.790	4.000	3.770	3.960	3.129	56,467,641
2022-11-03	3.820	3.870	3.730	3.750	2.963	36,734,578
2022-11-02	3.760	3.910	3.760	3.880	3.066	39,152,312
2022-11-01	3.660	3.790	3.650	3.760	2.971	49,842,969
2022-10-31	3.820	3.840	3.580	3.640	2.876	85,991,359
2022-10-28	3.850	3.890	3.790	3.850	3.042	44,689,289
2022-10-27	3.860	3.930	3.810	3.830	3.026	65,558,914
2022-10-26	3.750	3.850	3.710	3.790	2.995	73,794,250
2022-10-25	3.830	3.900	3.770	3.790	2.995	90,300,555
2022-10-24	3.990	3.990	3.800	3.830	3.026	69,753,328
2022-10-21	4.010	4.060	3.950	4.020	3.176	36,775,898
2022-10-20	4.010	4.030	3.920	4.010	3.169	87,618,406
2022-10-19	4.010	4.120	3.990	4.010	3.169	57,841,281
2022-10-18	4.070	4.110	4.020	4.060	3.208	52,023,594
2022-10-17	4.010	4.130	4.000	4.090	3.232	44,610,711
2022-10-14	4.100	4.180	4.050	4.060	3.208	64,889,512
2022-10-13	4.180	4.190	4.000	4.040	3.192	85,367,844
2022-10-12	4.170	4.220	4.100	4.180	3.303	51,024,113
2022-10-11	4.260	4.300	4.150	4.170	3.295	56,782,031
2022-10-10	4.150	4.300	4.150	4.260	3.366	83,191,273
2022-10-07	4.260	4.270	4.200	4.240	3.350	36,876,262
2022-10-06	4.270	4.320	4.220	4.270	3.374	30,102,000
2022-10-05	4.220	4.360	4.130	4.260	3.366	109,090,602
2022-10-03	4.640	4.640	4.060	4.120	3.255	139,340,188
2022-09-30	4.550	4.650	4.550	4.630	3.658	62,573,922
2022-09-29	4.690	4.740	4.570	4.610	3.643	28,004,939
2022-09-28	4.730	4.750	4.630	4.680	3.698	49,002,898
2022-09-27	4.740	4.740	4.640	4.730	3.737	38,173,594
2022-09-26	4.800	4.800	4.710	4.730	3.737	42,261,102
2022-09-23	4.800	4.840	4.780	4.810	3.801	19,240,320
2022-09-22	4.710	4.800	4.670	4.800	3.793	42,307,820
2022-09-21	4.790	4.870	4.740	4.810	3.801	45,861,367
2022-09-20	4.850	4.850	4.730	4.810	3.801	34,300,000
2022-09-19	4.770	4.820	4.700	4.790	3.785	42,883,754
2022-09-16	4.870	4.870	4.750	4.770	3.769	56,241,930
2022-09-15	4.760	4.920	4.760	4.880	3.856	51,093,727
2022-09-14	4.810	4.810	4.710	4.760	3.761	25,760,920
2022-09-13	4.810	4.900	4.790	4.830	3.816	62,992,312
2022-09-09	4.640	4.820	4.600	4.790	3.785	54,615,910
2022-09-08	4.680	4.710	4.620	4.640	3.666	35,972,688
2022-09-07	4.630	4.680	4.590	4.650	3.674	25,788,670
2022-09-06	4.640	4.770	4.640	4.660	3.682	29,382,330
2022-09-05	4.600	4.690	4.550	4.640	3.666	51,046,500
2022-09-02	4.720	4.720	4.610	4.610	3.643	49,223,781
2022-09-01	4.680	4.770	4.620	4.710	3.722	51,933,621
2022-08-31	4.600	4.770	4.600	4.700	3.714	55,526,434
2022-08-30	4.730	4.730	4.660	4.690	3.706	21,179,000
2022-08-29	4.650	4.720	4.650	4.690	3.706	41,867,770
2022-08-26	4.750	4.770	4.680	4.760	3.761	28,817,420
2022-08-25	4.700	4.760	4.650	4.750	3.753	34,033,000
2022-08-24	4.590	4.680	4.580	4.650	3.674	63,740,512

← NewerPage 17 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.