Postal Savings Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	6.390	6.420	6.290	6.310	4.739	39,544,688
2022-02-24	6.510	6.530	6.330	6.400	4.806	72,461,312
2022-02-23	6.500	6.590	6.480	6.530	4.904	34,407,922
2022-02-22	6.500	6.590	6.480	6.550	4.919	35,542,820
2022-02-21	6.560	6.640	6.490	6.620	4.971	59,800,391
2022-02-18	6.550	6.620	6.510	6.560	4.926	42,208,207
2022-02-17	6.550	6.580	6.450	6.550	4.919	40,140,121
2022-02-16	6.330	6.580	6.300	6.520	4.896	81,455,008
2022-02-15	6.610	6.640	6.230	6.330	4.754	95,385,594
2022-02-14	6.740	6.820	6.580	6.630	4.979	62,862,273
2022-02-11	6.570	6.740	6.550	6.730	5.054	54,787,434
2022-02-10	6.620	6.650	6.500	6.630	4.979	42,896,160
2022-02-09	6.550	6.630	6.540	6.620	4.971	46,052,922
2022-02-08	6.590	6.650	6.510	6.550	4.919	52,243,301
2022-02-07	6.490	6.590	6.440	6.590	4.949	52,854,711
2022-02-04	6.540	6.630	6.490	6.520	4.896	43,577,660
2022-01-31	6.400	6.490	6.330	6.460	4.851	14,230,000
2022-01-28	6.340	6.440	6.320	6.390	4.799	40,702,922
2022-01-27	6.430	6.430	6.300	6.340	4.761	36,500,121
2022-01-26	6.410	6.460	6.340	6.430	4.829	53,388,520
2022-01-25	6.410	6.490	6.290	6.390	4.799	64,689,566
2022-01-24	6.360	6.530	6.340	6.410	4.814	47,442,406
2022-01-21	6.440	6.440	6.260	6.430	4.829	79,884,570
2022-01-20	6.360	6.510	6.330	6.440	4.836	104,912,000
2022-01-19	6.340	6.360	6.270	6.340	4.761	55,412,566
2022-01-18	6.120	6.240	6.100	6.220	4.671	46,374,859
2022-01-17	6.190	6.260	6.050	6.120	4.596	96,705,219
2022-01-14	6.280	6.290	6.160	6.190	4.649	71,808,961
2022-01-13	6.280	6.370	6.200	6.300	4.731	68,930,172
2022-01-12	6.230	6.250	6.130	6.240	4.686	67,150,078
2022-01-11	6.170	6.320	6.080	6.210	4.664	112,197,297
2022-01-10	6.100	6.220	6.000	6.200	4.656	98,248,156
2022-01-07	5.820	6.130	5.790	6.110	4.588	147,179,391
2022-01-06	5.800	5.800	5.710	5.770	4.333	32,973,898
2022-01-05	5.590	5.830	5.550	5.810	4.363	69,989,438
2022-01-04	5.540	5.590	5.490	5.590	4.198	21,838,830
2022-01-03	5.500	5.540	5.460	5.540	4.160	8,649,036
2021-12-31	5.540	5.540	5.450	5.470	4.108	15,197,000
2021-12-30	5.550	5.590	5.510	5.540	4.160	17,343,859
2021-12-29	5.620	5.620	5.510	5.550	4.168	23,253,859
2021-12-28	5.670	5.670	5.560	5.620	4.221	21,541,000
2021-12-24	5.700	5.710	5.650	5.670	4.258	8,632,088
2021-12-23	5.700	5.710	5.650	5.690	4.273	38,117,141
2021-12-22	5.680	5.700	5.620	5.690	4.273	37,491,910
2021-12-21	5.670	5.710	5.600	5.640	4.236	55,047,527
2021-12-20	5.710	5.710	5.590	5.640	4.236	138,996,406
2021-12-17	5.680	5.720	5.620	5.710	4.288	38,722,230
2021-12-16	5.650	5.660	5.560	5.620	4.221	35,333,539
2021-12-15	5.610	5.700	5.480	5.650	4.243	37,911,199
2021-12-14	5.550	5.650	5.540	5.610	4.213	45,702,281
2021-12-13	5.690	5.770	5.600	5.620	4.221	31,975,670
2021-12-10	5.660	5.690	5.610	5.640	4.236	13,447,970
2021-12-09	5.620	5.740	5.620	5.710	4.288	43,808,230
2021-12-08	5.730	5.730	5.570	5.630	4.228	41,029,207
2021-12-07	5.630	5.730	5.570	5.700	4.281	56,696,980
2021-12-06	5.620	5.720	5.600	5.680	4.266	33,889,969
2021-12-03	5.590	5.640	5.470	5.620	4.221	56,205,840
2021-12-02	5.400	5.590	5.400	5.530	4.153	43,895,020
2021-12-01	5.340	5.520	5.290	5.440	4.085	78,412,945
2021-11-30	5.440	5.450	5.270	5.290	3.973	73,731,602

← NewerPage 20 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.