Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,211.39 -15.74 (-0.02%) CMC Crypto 200
1,374.72 -43.15 (-3.04%)
Postal Savings Bank of China Co., Ltd. (1658.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.340 | 4.390 | 4.300 | 4.310 | 4.310 | 48,848,248 |
| 13 Jun 2024 | 4.380 | 4.430 | 4.290 | 4.350 | 4.350 | 67,368,240 |
| 12 Jun 2024 | 4.450 | 4.460 | 4.350 | 4.380 | 4.380 | 47,746,219 |
| 11 Jun 2024 | 4.550 | 4.550 | 4.430 | 4.480 | 4.480 | 49,582,990 |
| 07 Jun 2024 | 4.490 | 4.600 | 4.490 | 4.570 | 4.570 | 59,961,530 |
| 06 Jun 2024 | 4.470 | 4.530 | 4.470 | 4.490 | 4.490 | 24,011,013 |
| 05 Jun 2024 | 4.470 | 4.590 | 4.460 | 4.470 | 4.470 | 27,625,000 |
| 04 Jun 2024 | 4.500 | 4.510 | 4.440 | 4.470 | 4.470 | 24,477,240 |
| 03 Jun 2024 | 4.420 | 4.520 | 4.420 | 4.460 | 4.460 | 33,082,800 |
| 31 May 2024 | 4.500 | 4.590 | 4.400 | 4.410 | 4.410 | 85,593,262 |
| 30 May 2024 | 4.490 | 4.540 | 4.440 | 4.460 | 4.460 | 34,379,950 |
| 29 May 2024 | 4.560 | 4.610 | 4.490 | 4.510 | 4.510 | 28,662,174 |
| 28 May 2024 | 4.620 | 4.650 | 4.570 | 4.580 | 4.580 | 19,139,000 |
| 27 May 2024 | 4.530 | 4.650 | 4.520 | 4.610 | 4.610 | 58,884,030 |
| 24 May 2024 | 4.530 | 4.680 | 4.490 | 4.530 | 4.530 | 42,842,000 |
| 23 May 2024 | 4.590 | 4.590 | 4.500 | 4.550 | 4.550 | 35,566,799 |
| 22 May 2024 | 4.570 | 4.690 | 4.540 | 4.590 | 4.590 | 61,294,399 |
| 21 May 2024 | 4.550 | 4.580 | 4.500 | 4.560 | 4.560 | 44,399,015 |
| 20 May 2024 | 4.570 | 4.620 | 4.530 | 4.560 | 4.560 | 49,439,560 |
| 17 May 2024 | 4.560 | 4.600 | 4.520 | 4.570 | 4.570 | 61,746,083 |
| 16 May 2024 | 4.440 | 4.590 | 4.410 | 4.560 | 4.560 | 82,892,597 |
| 14 May 2024 | 4.460 | 4.470 | 4.370 | 4.390 | 4.390 | 45,926,067 |
| 13 May 2024 | 4.460 | 4.490 | 4.400 | 4.430 | 4.430 | 77,392,232 |
| 10 May 2024 | 4.250 | 4.600 | 4.250 | 4.470 | 4.470 | 207,783,431 |
| 09 May 2024 | 4.160 | 4.220 | 4.120 | 4.210 | 4.210 | 29,638,768 |
| 08 May 2024 | 4.190 | 4.220 | 4.140 | 4.140 | 4.140 | 25,498,499 |
| 07 May 2024 | 4.150 | 4.190 | 4.130 | 4.180 | 4.180 | 36,757,300 |
| 06 May 2024 | 4.200 | 4.200 | 4.120 | 4.150 | 4.150 | 47,532,748 |
| 03 May 2024 | 4.130 | 4.260 | 4.120 | 4.170 | 4.170 | 47,976,217 |
| 02 May 2024 | 4.100 | 4.140 | 4.060 | 4.080 | 4.080 | 33,168,152 |
| 30 Apr 2024 | 4.040 | 4.120 | 4.000 | 4.090 | 4.090 | 56,697,096 |
| 29 Apr 2024 | 4.020 | 4.090 | 3.970 | 4.040 | 4.040 | 101,987,634 |
| 26 Apr 2024 | 4.100 | 4.140 | 4.000 | 4.000 | 4.000 | 75,476,049 |
| 25 Apr 2024 | 4.060 | 4.120 | 4.030 | 4.100 | 4.100 | 43,390,527 |
| 24 Apr 2024 | 4.080 | 4.090 | 4.040 | 4.060 | 4.060 | 51,773,327 |
| 23 Apr 2024 | 4.070 | 4.140 | 4.060 | 4.080 | 4.080 | 41,394,316 |
| 22 Apr 2024 | 4.050 | 4.150 | 4.050 | 4.070 | 4.070 | 49,674,672 |
| 19 Apr 2024 | 4.000 | 4.080 | 3.970 | 4.050 | 4.050 | 43,898,718 |
| 18 Apr 2024 | 3.950 | 4.110 | 3.950 | 4.040 | 4.040 | 66,153,328 |
| 17 Apr 2024 | 3.900 | 4.000 | 3.900 | 3.970 | 3.970 | 39,788,043 |
| 16 Apr 2024 | 3.780 | 3.940 | 3.780 | 3.920 | 3.920 | 51,573,424 |
| 15 Apr 2024 | 3.730 | 3.900 | 3.730 | 3.880 | 3.880 | 77,505,462 |
| 12 Apr 2024 | 3.930 | 3.960 | 3.760 | 3.820 | 3.820 | 114,114,250 |
| 11 Apr 2024 | 4.000 | 4.010 | 3.950 | 3.960 | 3.960 | 32,655,812 |
| 10 Apr 2024 | 4.000 | 4.080 | 3.970 | 4.060 | 4.060 | 42,587,969 |
| 09 Apr 2024 | 3.980 | 3.990 | 3.930 | 3.970 | 3.970 | 27,720,772 |
| 08 Apr 2024 | 3.850 | 3.970 | 3.840 | 3.940 | 3.940 | 40,458,480 |
| 05 Apr 2024 | 3.900 | 3.930 | 3.790 | 3.860 | 3.860 | 39,111,863 |
| 03 Apr 2024 | 3.940 | 3.990 | 3.890 | 3.930 | 3.930 | 61,407,555 |
| 02 Apr 2024 | 4.080 | 4.090 | 3.910 | 3.950 | 3.950 | 105,210,202 |
| 28 Mar 2024 | 4.090 | 4.110 | 4.030 | 4.090 | 4.090 | 35,704,244 |
| 27 Mar 2024 | 4.120 | 4.120 | 4.050 | 4.100 | 4.100 | 20,258,398 |
| 26 Mar 2024 | 4.070 | 4.170 | 4.070 | 4.120 | 4.120 | 21,345,678 |
| 25 Mar 2024 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 33,794,020 |
| 22 Mar 2024 | 4.090 | 4.120 | 4.010 | 4.050 | 4.050 | 26,492,561 |
| 21 Mar 2024 | 4.040 | 4.140 | 4.040 | 4.120 | 4.120 | 29,556,612 |
| 20 Mar 2024 | 4.040 | 4.070 | 4.030 | 4.040 | 4.040 | 20,710,566 |
| 19 Mar 2024 | 4.090 | 4.090 | 4.030 | 4.060 | 4.060 | 38,660,104 |
| 18 Mar 2024 | 4.090 | 4.150 | 4.080 | 4.110 | 4.110 | 12,199,518 |
| 15 Mar 2024 | 4.140 | 4.150 | 4.050 | 4.090 | 4.090 | 35,317,156 |
| 14 Mar 2024 | 4.180 | 4.220 | 4.110 | 4.150 | 4.150 | 31,512,576 |
| 13 Mar 2024 | 4.260 | 4.260 | 4.150 | 4.160 | 4.160 | 31,132,782 |
| 12 Mar 2024 | 4.220 | 4.290 | 4.160 | 4.260 | 4.260 | 27,896,091 |
| 11 Mar 2024 | 4.210 | 4.240 | 4.150 | 4.190 | 4.190 | 20,461,302 |
| 08 Mar 2024 | 4.150 | 4.220 | 4.130 | 4.190 | 4.190 | 34,020,789 |
| 07 Mar 2024 | 4.130 | 4.200 | 4.120 | 4.150 | 4.150 | 28,121,043 |
| 06 Mar 2024 | 4.060 | 4.150 | 4.060 | 4.130 | 4.130 | 30,644,100 |
| 05 Mar 2024 | 4.100 | 4.140 | 4.060 | 4.070 | 4.070 | 42,254,570 |
| 04 Mar 2024 | 4.160 | 4.160 | 4.100 | 4.150 | 4.150 | 28,196,720 |
| 01 Mar 2024 | 4.120 | 4.190 | 4.090 | 4.160 | 4.160 | 46,034,868 |
| 29 Feb 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 4.130 | 42,890,527 |
| 28 Feb 2024 | 4.190 | 4.220 | 4.100 | 4.160 | 4.160 | 44,220,748 |
| 27 Feb 2024 | 4.160 | 4.210 | 4.140 | 4.190 | 4.190 | 40,675,846 |
| 26 Feb 2024 | 4.230 | 4.240 | 4.130 | 4.180 | 4.180 | 53,363,351 |
| 23 Feb 2024 | 4.230 | 4.330 | 4.230 | 4.240 | 4.240 | 44,187,620 |
| 22 Feb 2024 | 4.230 | 4.280 | 4.200 | 4.270 | 4.270 | 39,654,553 |
| 21 Feb 2024 | 4.080 | 4.270 | 4.070 | 4.230 | 4.230 | 69,964,563 |
| 20 Feb 2024 | 4.040 | 4.120 | 4.020 | 4.120 | 4.120 | 33,426,621 |
| 19 Feb 2024 | 4.080 | 4.080 | 3.980 | 4.050 | 4.050 | 55,410,021 |
| 16 Feb 2024 | 4.000 | 4.120 | 4.000 | 4.110 | 4.110 | 27,539,248 |
| 15 Feb 2024 | 3.990 | 4.040 | 3.970 | 4.020 | 4.020 | 20,340,568 |
| 14 Feb 2024 | 3.840 | 4.020 | 3.840 | 3.990 | 3.990 | 15,390,183 |
| 09 Feb 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | - |
| 08 Feb 2024 | 3.950 | 3.980 | 3.910 | 3.930 | 3.930 | 35,861,258 |
| 07 Feb 2024 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 44,624,963 |
| 06 Feb 2024 | 3.810 | 4.000 | 3.770 | 3.970 | 3.970 | 83,252,626 |
| 05 Feb 2024 | 3.730 | 3.840 | 3.730 | 3.820 | 3.820 | 46,411,402 |
| 02 Feb 2024 | 3.780 | 3.830 | 3.750 | 3.770 | 3.770 | 47,543,523 |
| 01 Feb 2024 | 3.750 | 3.820 | 3.720 | 3.770 | 3.770 | 45,484,392 |
| 31 Jan 2024 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 38,588,021 |
| 30 Jan 2024 | 3.800 | 3.800 | 3.730 | 3.750 | 3.750 | 46,797,199 |
| 29 Jan 2024 | 3.750 | 3.860 | 3.750 | 3.820 | 3.820 | 51,972,916 |
| 26 Jan 2024 | 3.790 | 3.830 | 3.720 | 3.750 | 3.750 | 48,748,631 |
| 25 Jan 2024 | 3.680 | 3.810 | 3.650 | 3.790 | 3.790 | 58,297,641 |
| 24 Jan 2024 | 3.550 | 3.710 | 3.540 | 3.670 | 3.670 | 49,502,505 |
| 23 Jan 2024 | 3.380 | 3.540 | 3.380 | 3.520 | 3.520 | 78,791,764 |
| 22 Jan 2024 | 3.420 | 3.460 | 3.350 | 3.370 | 3.370 | 50,509,030 |
| 19 Jan 2024 | 3.410 | 3.430 | 3.380 | 3.420 | 3.420 | 63,566,680 |
| 18 Jan 2024 | 3.380 | 3.430 | 3.360 | 3.420 | 3.420 | 45,155,202 |
| 17 Jan 2024 | 3.450 | 3.450 | 3.350 | 3.380 | 3.380 | 95,210,754 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.