Postal Savings Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	6.040	6.040	5.930	5.990	4.498	37,459,000
2022-05-26	6.000	6.020	5.930	5.990	4.498	20,721,580
2022-05-25	5.930	6.000	5.930	5.960	4.476	32,436,689
2022-05-24	5.970	6.020	5.890	5.940	4.461	46,829,941
2022-05-23	5.900	5.990	5.880	5.940	4.461	51,066,047
2022-05-20	5.810	5.930	5.760	5.900	4.431	58,156,660
2022-05-19	5.700	5.770	5.620	5.740	4.311	46,111,367
2022-05-18	5.880	5.880	5.700	5.760	4.326	100,600,492
2022-05-17	5.880	5.890	5.750	5.860	4.401	69,546,430
2022-05-16	5.910	5.920	5.730	5.800	4.356	56,919,340
2022-05-13	5.890	5.920	5.840	5.900	4.431	53,651,480
2022-05-12	6.000	6.000	5.820	5.830	4.378	46,853,273
2022-05-11	6.000	6.020	5.900	6.000	4.506	55,193,930
2022-05-10	5.900	6.090	5.860	6.050	4.543	71,346,750
2022-05-06	6.180	6.290	6.010	6.040	4.536	56,362,031
2022-05-05	6.420	6.430	6.240	6.240	4.686	31,742,811
2022-05-04	6.240	6.400	6.200	6.380	4.791	58,222,328
2022-05-03	5.920	6.260	5.920	6.240	4.686	65,477,008
2022-04-29	6.060	6.200	5.890	6.000	4.506	79,516,125
2022-04-28	6.030	6.150	5.970	6.130	4.604	51,835,512
2022-04-27	6.040	6.070	5.970	6.030	4.528	49,769,754
2022-04-26	6.150	6.230	6.070	6.080	4.566	67,070,789
2022-04-25	6.280	6.320	6.200	6.240	4.686	54,404,020
2022-04-22	6.290	6.430	6.270	6.410	4.814	36,888,762
2022-04-21	6.320	6.420	6.320	6.360	4.776	39,049,039
2022-04-20	6.520	6.540	6.330	6.380	4.791	36,944,160
2022-04-19	6.440	6.610	6.230	6.580	4.941	89,439,648
2022-04-14	6.590	6.690	6.460	6.510	4.889	59,582,102
2022-04-13	6.480	6.610	6.460	6.550	4.919	36,564,398
2022-04-12	6.600	6.630	6.450	6.500	4.881	30,062,789
2022-04-11	6.640	6.660	6.530	6.590	4.949	37,304,160
2022-04-08	6.560	6.680	6.560	6.630	4.979	35,218,121
2022-04-07	6.480	6.690	6.480	6.610	4.964	53,366,762
2022-04-06	6.480	6.630	6.450	6.560	4.926	62,700,129
2022-04-04	6.550	6.570	6.500	6.510	4.889	36,272,199
2022-04-01	6.340	6.560	6.290	6.560	4.926	57,158,281
2022-03-31	6.220	6.390	6.200	6.350	4.769	53,405,121
2022-03-30	6.280	6.300	6.210	6.250	4.694	51,805,980
2022-03-29	6.220	6.270	6.170	6.220	4.671	37,525,000
2022-03-28	6.200	6.280	6.150	6.200	4.656	47,227,500
2022-03-25	6.200	6.340	6.180	6.220	4.671	35,573,207
2022-03-24	6.230	6.340	6.190	6.280	4.716	41,635,352
2022-03-23	6.200	6.260	6.190	6.230	4.679	48,426,301
2022-03-22	6.110	6.240	6.110	6.220	4.671	35,770,359
2022-03-21	6.240	6.240	6.070	6.160	4.626	53,359,754
2022-03-18	6.150	6.220	5.970	6.220	4.671	130,041,797
2022-03-17	5.990	6.150	5.900	6.150	4.619	118,021,000
2022-03-16	5.790	5.860	5.550	5.780	4.341	101,205,297
2022-03-15	5.850	5.920	5.520	5.660	4.251	98,534,477
2022-03-14	6.170	6.170	5.860	5.910	4.438	81,495,633
2022-03-11	6.010	6.210	6.010	6.170	4.634	77,633,844
2022-03-10	6.280	6.300	6.140	6.280	4.716	40,886,207
2022-03-09	6.220	6.340	6.070	6.210	4.664	48,916,000
2022-03-08	6.360	6.430	6.190	6.220	4.671	54,008,594
2022-03-07	6.400	6.490	6.350	6.370	4.784	42,364,992
2022-03-04	6.500	6.560	6.450	6.510	4.889	50,187,660
2022-03-03	6.550	6.630	6.500	6.540	4.911	37,022,422
2022-03-02	6.480	6.570	6.410	6.480	4.866	57,599,219
2022-03-01	6.410	6.550	6.370	6.500	4.881	52,190,152
2022-02-28	6.310	6.420	6.260	6.410	4.814	55,821,566

← NewerPage 19 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.