HKSE - Delayed Quote HKD

PSBC (1658.HK)

5.260
+0.010
+(0.19%)
At close: June 13 at 4:08:07 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20255.2505.3105.2105.2605.26071,824,980
Jun 12, 20255.2605.3205.2305.2505.25091,550,389
Jun 11, 20255.1805.2905.1805.2705.27060,680,520
Jun 10, 20255.1805.2905.1405.2105.21052,959,724
Jun 9, 20255.1005.2005.0905.1805.18038,704,616
Jun 6, 20255.1105.1605.0605.1105.11035,447,181
Jun 5, 20255.1205.1705.1005.1105.11029,419,014
Jun 4, 20255.1105.1205.0305.1205.12048,166,067
Jun 3, 20254.9705.1104.9605.1105.11061,218,085
Jun 2, 20255.0005.0204.8604.9504.95032,755,898
May 30, 20255.0405.1405.0405.1005.10082,146,452
May 29, 20255.1005.1205.0405.0905.09046,359,498
May 28, 20255.1005.1505.0205.0805.08067,969,460
May 27, 20255.0605.1505.0605.1105.11048,468,163
May 26, 20255.1105.1705.0405.0605.06055,011,660
May 23, 20255.1405.1605.0905.1105.11056,546,192
May 22, 20255.0405.1705.0405.1605.16054,424,000
May 21, 20255.0305.1105.0105.0605.06048,807,816
May 20, 20255.0005.0504.9805.0405.04046,231,425
May 19, 20255.0005.0704.9704.9904.99062,813,276
May 16, 20255.0205.0404.9405.0105.01052,868,716
May 15, 20255.0605.0805.0005.0205.02067,135,508
May 14, 20254.9605.0704.9305.0605.06073,456,810
May 13, 20254.8604.9604.8304.9504.95056,798,416
May 12, 20254.8304.9004.7904.8704.870100,420,749
May 9, 20254.7804.8504.7604.7804.78093,672,110
May 8, 20254.7904.8504.7504.7804.78076,277,855
May 7, 20254.7904.8404.7604.7904.79089,816,900
May 6, 20254.7404.7804.7004.7604.76073,624,598
May 2, 20254.7804.8504.7404.7704.77028,046,000
Apr 30, 20254.8304.8304.5504.7804.780211,643,442
Apr 29, 20254.8804.9004.8004.8504.85039,945,988
Apr 28, 20254.7804.8604.7604.8404.84045,837,130
Apr 25, 20254.7904.8204.7504.7704.77048,997,919
Apr 24, 20254.7904.8204.7404.7604.76043,780,794
Apr 23, 2025 0.122621 Dividend
Apr 23, 20254.7804.8204.7404.7904.79043,861,895
Apr 22, 20254.8804.8804.7704.8704.74750,423,746
Apr 17, 20254.7704.8204.7704.8204.69923,731,085
Apr 16, 20254.8204.8604.7604.7704.65047,403,407
Apr 15, 20254.7904.8604.7704.8204.69960,700,473
Apr 14, 20254.6704.8004.6404.7904.66953,364,030
Apr 11, 20254.5804.6704.5304.6304.51360,146,772
Apr 10, 20254.4704.6304.4704.5804.46568,443,716
Apr 9, 20254.4904.5004.3604.4604.34894,235,285
Apr 8, 20254.5004.5604.4704.5204.406109,864,995
Apr 7, 20254.5704.7304.5004.5304.416198,007,289
Apr 3, 20254.8504.8804.8104.8204.69958,248,188
Apr 2, 20254.8304.9104.8004.9004.77750,859,053
Apr 1, 20254.8104.8504.7404.8304.70878,796,583
Mar 31, 20254.9704.9704.7804.8104.689142,030,204
Mar 28, 20255.0705.0704.8304.9704.845138,042,501
Mar 27, 20255.2005.2205.0805.0904.96247,683,089
Mar 26, 20255.2205.2605.1305.2005.06962,119,278
Mar 25, 20255.2405.3005.2205.2305.09836,183,787
Mar 24, 20255.2305.2905.1905.2805.14752,190,847
Mar 21, 20255.2605.3305.2305.2605.12869,088,709
Mar 20, 20255.2905.3705.2805.2905.15748,027,457
Mar 19, 20255.2505.3605.2405.3305.19666,194,397
Mar 18, 20255.2705.3205.2305.3105.17640,285,378
Mar 17, 20255.2005.2905.1905.2505.11861,134,000
Mar 14, 20255.1005.2505.0705.1805.05087,848,600
Mar 13, 20255.0505.1205.0205.1004.97272,194,360
Mar 12, 20255.0805.1405.0005.0504.92390,094,584
Mar 11, 20255.0605.1505.0105.0804.95253,879,043
Mar 10, 20255.1205.1605.0305.0804.95267,322,667
Mar 7, 20255.1005.1605.0805.1104.98176,889,115
Mar 6, 20255.1505.1705.0605.0904.96253,342,031
Mar 5, 20255.0205.1505.0205.1004.97284,467,015
Mar 4, 20254.9705.0504.9105.0104.88457,702,191
Mar 3, 20254.9305.0104.8904.9804.85570,780,752
Feb 28, 20255.0005.0504.9304.9304.806178,326,650
Feb 27, 20254.9805.0704.9805.0004.874122,268,474
Feb 26, 20254.9805.0504.9605.0104.88457,222,139
Feb 25, 20254.9805.0004.8904.9104.78657,947,172
Feb 24, 20254.9005.0504.8804.9704.84560,258,545
Feb 21, 20254.9404.9604.8704.9604.83551,508,289
Feb 20, 20254.9304.9804.8804.9004.77739,668,365
Feb 19, 20254.9504.9504.8704.9304.80641,345,028
Feb 18, 20254.8904.9704.8704.9504.82543,962,224
Feb 17, 20254.7404.9204.7304.9104.78672,265,490
Feb 14, 20254.7604.8104.6904.7604.64079,896,897
Feb 13, 20254.7804.8204.7204.7404.62198,126,290
Feb 12, 20254.6704.7904.6504.7804.660127,659,178
Feb 11, 20254.6604.6804.6204.6504.53354,462,422
Feb 10, 20254.5904.6504.5604.6504.53376,637,817
Feb 7, 20254.6404.6404.5404.5704.455100,535,537
Feb 6, 20254.6004.6504.5604.6204.50476,387,872
Feb 5, 20254.6204.6404.5404.6004.48477,296,326
Feb 4, 20254.6004.6504.5104.5904.47442,648,721
Feb 3, 20254.5804.6004.4604.5604.44536,412,472
Jan 28, 20254.6304.6304.6304.6304.513-
Jan 27, 20254.6704.7704.6604.7504.63081,292,812
Jan 24, 20254.6804.7104.6404.6704.55248,399,327
Jan 23, 20254.5404.7004.5404.6704.55296,274,015
Jan 22, 20254.6204.6204.5204.5404.42649,133,827
Jan 21, 20254.5504.6304.5204.6204.50476,015,023
Jan 20, 20254.5804.5904.5104.5204.40653,955,400
Jan 17, 20254.5704.5904.5204.5404.42650,148,000
Jan 16, 20254.5104.5704.4904.5704.45557,323,540
Jan 15, 20254.4504.5104.4304.4904.37761,374,323
Jan 14, 20254.4204.4704.4104.4504.33843,788,198
Jan 13, 20254.4404.4404.3404.4304.31844,625,565
Jan 10, 20254.5004.5404.4204.4404.32865,021,324
Jan 9, 20254.5904.5904.4704.4804.36763,496,347
Jan 8, 20254.5504.6104.5304.5504.43571,417,110
Jan 7, 20254.5404.5804.5104.5504.43589,951,877
Jan 6, 20254.5204.5604.4904.5204.40640,473,097
Jan 3, 20254.5104.5504.4704.5104.39664,098,211
Jan 2, 20254.5604.6004.4804.5104.39685,278,293
Dec 31, 20244.5804.5804.5804.5804.465-
Dec 30, 20244.5304.5704.4704.5704.45584,746,822
Dec 27, 2024 0.159598 Dividend
Dec 27, 20244.6104.6104.4404.4904.37783,318,511
Dec 24, 20244.6804.6804.6804.6804.407-
Dec 23, 20244.5504.6604.5404.6304.360103,661,441
Dec 20, 20244.5304.5704.5204.5204.25658,968,156
Dec 19, 20244.5104.5704.4904.5304.26560,302,005
Dec 18, 20244.5004.5904.5004.5204.25661,529,010
Dec 17, 20244.4504.5104.4204.4804.21882,663,350
Dec 16, 20244.4204.5104.4204.4704.209116,975,904
Dec 13, 20244.5004.5104.4204.4404.18183,019,314
Dec 12, 20244.4504.5804.4404.5304.265123,546,451
Dec 11, 20244.5104.5404.4504.4604.19954,608,857
Dec 10, 20244.6104.6304.4904.5104.247103,232,171
Dec 9, 20244.4204.5504.4204.5504.28481,054,971
Dec 6, 20244.4404.5104.4204.4404.181100,554,594
Dec 5, 20244.5004.5004.4304.4404.18174,217,019
Dec 4, 20244.5104.5304.4504.4904.22866,239,094
Dec 3, 20244.4104.5104.4104.5004.23743,345,673
Dec 2, 20244.4104.4504.3804.4204.16250,362,445
Nov 29, 20244.4504.4804.3904.4104.15268,776,051
Nov 28, 20244.5104.5104.4304.4604.19971,573,238
Nov 27, 20244.4904.5604.4804.5204.25640,463,907
Nov 26, 20244.5004.5404.4704.5004.23745,234,115
Nov 25, 20244.5604.5704.5004.5204.256103,994,063
Nov 22, 20244.6004.6204.5104.5204.25669,555,205
Nov 21, 20244.5704.6104.5504.5704.30351,561,952
Nov 20, 20244.5804.6304.5504.5704.30345,958,769
Nov 19, 20244.6304.6504.5704.5804.31255,665,205
Nov 18, 20244.5704.6204.5504.6004.33160,556,427
Nov 15, 20244.5004.5704.4904.5104.24738,804,922
Nov 14, 20244.4504.5104.4504.4804.21838,406,444
Nov 13, 20244.4404.5004.4404.4804.21840,352,421
Nov 12, 20244.5204.5604.4504.4604.19983,681,041
Nov 11, 20244.5104.5504.5004.5304.26569,877,607
Nov 8, 20244.6504.6604.5604.5804.31279,244,196
Nov 7, 20244.4804.6604.4804.6404.36989,411,010
Nov 6, 20244.5204.5704.4604.5104.24745,426,065
Nov 5, 20244.4604.5804.4604.5704.30369,907,778
Nov 4, 20244.5204.5204.4404.5004.23747,201,001
Nov 1, 20244.4804.5904.4704.5204.25664,272,569
Oct 31, 20244.5204.5804.4404.4704.20980,258,651
Oct 30, 20244.5804.6104.5104.5204.25652,957,308
Oct 29, 20244.6404.6604.5804.6104.34133,393,135
Oct 28, 20244.7004.7004.6104.6404.36945,338,523
Oct 25, 20244.6704.7004.6604.7004.42581,366,800
Oct 24, 20244.6504.7204.6504.6704.39773,340,000
Oct 23, 20244.6104.7304.6104.7004.425105,277,961
Oct 22, 20244.6304.7104.5904.6404.36975,647,451
Oct 21, 20244.7804.7804.6304.6704.397111,932,186
Oct 18, 20244.7104.8504.7004.7904.510114,310,834
Oct 17, 20244.7804.9204.6904.7204.444115,523,841
Oct 16, 20244.6404.8204.6404.7804.501133,144,839
Oct 15, 20244.8204.8204.6304.6704.39777,504,081
Oct 14, 20244.8004.8704.6904.7904.510155,779,072
Oct 10, 20244.6504.8504.6504.7204.444161,497,670
Oct 9, 20244.8604.8704.5404.6204.350236,323,405
Oct 8, 20245.2705.2704.7404.7804.501256,560,812
Oct 7, 20245.3905.3905.1705.2704.96257,829,037
Oct 4, 20245.1505.2505.0605.2504.943107,462,991
Oct 3, 20245.2605.2605.0405.1204.821123,192,360
Oct 2, 20245.0005.3004.9605.2604.953472,166,890
Sep 30, 20244.6204.7404.5404.6504.378142,369,325
Sep 27, 20244.7504.8004.5204.6004.331126,919,768
Sep 26, 20244.6004.7404.5404.7404.463143,510,095
Sep 25, 20244.6404.6604.5004.5204.25654,076,674
Sep 24, 20244.3704.5404.3404.5204.25684,799,265
Sep 23, 20244.2904.3604.2804.3204.06855,855,028
Sep 20, 20244.1904.3004.1604.2904.03945,269,896
Sep 19, 20244.2304.2504.1504.2103.96440,563,927
Sep 17, 20244.0804.2704.0804.2303.98323,560,000
Sep 16, 20244.0804.1304.0804.1303.88915,840,000
Sep 13, 20244.0004.1304.0004.0903.85152,009,217
Sep 12, 20243.9504.0203.9204.0003.76635,889,600
Sep 11, 20244.0404.0403.8903.9503.71951,499,044
Sep 10, 20244.0304.0703.9804.0403.80430,903,422
Sep 9, 20244.0104.0603.9804.0303.79551,580,310
Sep 5, 20244.1004.1104.0104.0403.80431,566,047
Sep 4, 20244.0304.1003.9804.0903.85161,884,159
Sep 3, 20244.1204.1604.0204.0703.83278,653,426
Sep 2, 20244.1904.1904.0604.1403.89878,325,958
Aug 30, 20244.3104.3104.1104.1903.94588,728,205
Aug 29, 20244.3704.4004.2004.2904.03962,731,454
Aug 28, 20244.4704.4804.3804.4104.15230,315,200
Aug 27, 20244.4404.5104.4204.4704.20927,114,200
Aug 26, 20244.3904.4504.3904.4504.19022,657,772
Aug 23, 20244.3704.3904.3304.3904.13430,055,555
Aug 22, 20244.3504.3904.3104.3704.11536,475,256
Aug 21, 20244.3304.3504.2904.3504.09625,748,681
Aug 20, 20244.3904.4104.3504.3704.11524,219,823
Aug 19, 20244.3104.4004.3004.3804.12453,735,810
Aug 16, 20244.3104.3404.2404.3004.04936,291,627
Aug 15, 20244.1604.2704.1104.2504.00234,855,976
Aug 14, 20244.1804.2404.1004.1603.91727,725,942
Aug 13, 20244.1604.1904.1304.1803.93630,498,209
Aug 12, 20244.1204.1804.1004.1503.90834,007,380
Aug 9, 20244.2004.2004.0904.1303.88927,211,043
Aug 8, 20244.1204.1804.0904.1503.90834,372,256
Aug 7, 20244.0804.1504.0704.1403.89820,002,716
Aug 6, 20244.1404.1504.0604.0703.83222,403,252
Aug 5, 20244.2004.2004.0404.1003.86027,820,941
Aug 2, 20244.1404.2204.1004.2003.95524,772,856
Aug 1, 20244.1704.2304.1404.1703.92622,456,398
Jul 31, 20244.1704.2204.1404.1803.93621,449,000
Jul 30, 20244.2304.2304.1404.1603.91713,080,893
Jul 29, 20244.1704.2804.1704.2103.96419,227,023
Jul 26, 20244.2304.2604.1504.1703.92614,794,170
Jul 25, 20244.2904.3204.1804.2303.98345,386,503
Jul 24, 20244.2204.3304.1704.2904.03933,593,920
Jul 23, 20244.1104.2404.0804.2203.97332,976,700
Jul 22, 20244.0804.1204.0004.1103.87024,536,704
Jul 19, 20244.1904.2104.0604.0803.84257,628,651
Jul 18, 20244.1904.2704.1704.2403.99224,395,928
Jul 17, 20244.2404.2804.1904.1903.94526,398,515
Jul 16, 20244.3104.3504.2304.2403.99230,555,311
Jul 15, 20244.4004.4004.3004.3204.06828,825,645
Jul 12, 20244.3204.3904.2804.3704.11532,719,700
Jul 11, 20244.2304.3004.2204.2704.02126,104,246
Jul 10, 20244.2004.2704.2004.2103.96418,012,663
Jul 9, 20244.2404.2604.1904.2003.95522,280,936
Jul 8, 20244.2004.2804.1804.2403.99224,426,567
Jul 5, 20244.3604.3804.2204.2303.98337,724,724
Jul 4, 20244.3104.3804.3104.3504.09634,010,549
Jul 3, 2024 0.285971 Dividend
Jul 3, 20244.3504.3704.2504.3004.04933,708,832
Jul 2, 20244.5104.6504.5104.5604.02489,555,125
Jun 28, 20244.4804.6104.4804.5804.04257,423,300
Jun 27, 20244.5104.5704.4504.5404.00786,396,147
Jun 26, 20244.4304.5804.4304.5203.98946,760,340
Jun 25, 20244.4804.5604.4604.5103.98052,158,516
Jun 24, 20244.4504.5104.3904.4903.96343,464,736
Jun 21, 20244.4604.5304.4404.4503.92744,120,181
Jun 20, 20244.4804.5504.4504.5303.99850,959,226
Jun 19, 20244.3104.4904.3104.4803.95459,564,464
Jun 18, 20244.3004.3604.2704.3003.79527,789,642
Jun 17, 20244.3104.3504.2704.3003.79550,172,900
Jun 14, 20244.3404.3904.3004.3103.80448,848,248
Jun 13, 20244.3804.4304.2904.3503.83967,368,240

Related Tickers