Postal Savings Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	4.620	4.640	4.540	4.600	4.266	77,296,320
2025-02-04	4.600	4.650	4.510	4.590	4.257	42,648,719
2025-02-03	4.580	4.600	4.460	4.560	4.229	36,412,473
2025-01-28	4.760	4.760	4.620	4.640	4.303	21,591,000
2025-01-27	4.670	4.770	4.660	4.750	4.405	81,292,805
2025-01-24	4.680	4.710	4.640	4.670	4.331	48,399,320
2025-01-23	4.540	4.700	4.540	4.670	4.331	96,274,008
2025-01-22	4.620	4.620	4.520	4.540	4.210	49,133,820
2025-01-21	4.550	4.630	4.520	4.620	4.284	76,015,023
2025-01-20	4.580	4.590	4.510	4.520	4.192	53,955,398
2025-01-17	4.570	4.590	4.520	4.540	4.210	50,148,000
2025-01-16	4.510	4.570	4.490	4.570	4.238	57,323,539
2025-01-15	4.450	4.510	4.430	4.490	4.164	61,374,320
2025-01-14	4.420	4.470	4.410	4.450	4.127	43,788,191
2025-01-13	4.440	4.440	4.340	4.430	4.108	44,625,559
2025-01-10	4.500	4.540	4.420	4.440	4.117	65,021,320
2025-01-09	4.590	4.590	4.470	4.480	4.155	63,496,340
2025-01-08	4.550	4.610	4.530	4.550	4.219	71,417,109
2025-01-07	4.540	4.580	4.510	4.550	4.219	89,951,875
2025-01-06	4.520	4.560	4.490	4.520	4.192	40,473,090
2025-01-03	4.510	4.550	4.470	4.510	4.182	64,098,207
2025-01-02	4.560	4.600	4.480	4.510	4.182	85,278,289
2024-12-31	4.560	4.630	4.550	4.580	4.247	52,375,434
2024-12-30	4.530	4.570	4.470	4.570	4.238	84,746,812
2024-12-27	4.610	4.610	4.440	4.490	4.164	83,318,516
2024-12-24	4.620	4.720	4.610	4.670	4.177	75,400,000
2024-12-23	4.550	4.660	4.540	4.630	4.141	103,661,398
2024-12-20	4.530	4.570	4.520	4.520	4.043	58,968,152
2024-12-19	4.510	4.570	4.490	4.530	4.052	60,302,000
2024-12-18	4.500	4.590	4.500	4.520	4.043	61,529,008
2024-12-17	4.450	4.510	4.420	4.480	4.007	82,663,352
2024-12-16	4.420	4.510	4.420	4.470	3.998	116,975,906
2024-12-13	4.500	4.510	4.420	4.440	3.971	83,019,312
2024-12-12	4.450	4.580	4.440	4.530	4.052	123,546,398
2024-12-11	4.510	4.540	4.450	4.460	3.989	54,608,848
2024-12-10	4.610	4.630	4.490	4.510	4.034	103,232,094
2024-12-09	4.420	4.550	4.420	4.550	4.069	81,054,969
2024-12-06	4.440	4.510	4.420	4.440	3.971	100,554,492
2024-12-05	4.500	4.500	4.430	4.440	3.971	74,217,008
2024-12-04	4.510	4.530	4.450	4.490	4.016	66,239,086
2024-12-03	4.410	4.510	4.410	4.500	4.025	43,345,672
2024-12-02	4.410	4.450	4.380	4.420	3.953	50,362,441
2024-11-29	4.450	4.480	4.390	4.410	3.944	68,776,047
2024-11-28	4.510	4.510	4.430	4.460	3.989	71,573,234
2024-11-27	4.490	4.560	4.480	4.520	4.043	40,463,898
2024-11-26	4.500	4.540	4.470	4.500	4.025	45,234,113
2024-11-25	4.560	4.570	4.500	4.520	4.043	103,994,000
2024-11-22	4.600	4.620	4.510	4.520	4.043	69,555,203
2024-11-21	4.570	4.610	4.550	4.570	4.087	51,561,953
2024-11-20	4.580	4.630	4.550	4.570	4.087	45,958,762
2024-11-19	4.630	4.650	4.570	4.580	4.096	55,665,199
2024-11-18	4.570	4.620	4.550	4.600	4.114	60,556,422
2024-11-15	4.500	4.570	4.490	4.510	4.034	38,804,922
2024-11-14	4.450	4.510	4.450	4.480	4.007	38,406,441
2024-11-13	4.440	4.500	4.440	4.480	4.007	40,352,422
2024-11-12	4.520	4.560	4.450	4.460	3.989	83,681,039
2024-11-11	4.510	4.550	4.500	4.530	4.052	69,877,602
2024-11-08	4.650	4.660	4.560	4.580	4.096	79,244,195
2024-11-07	4.480	4.660	4.480	4.640	4.150	89,411,008
2024-11-06	4.520	4.570	4.460	4.510	4.034	45,426,059

← NewerPage 8 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.