Postal Savings Bank of China Co., Ltd. (PSTVY)
OTCMKTS
· Delayed Price · Currency is USD
12.51
-0.39 (-3.02%)
May 12, 2025, 4:00 PM EDT
PSTVY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -2.99% | 367 |
| May 9, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 242 |
| May 8, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.81% | 298 |
| May 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.81% | 101 |
| May 6, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 59 |
| May 5, 2025 | 12.19 | 12.90 | 12.19 | 12.90 | 12.90 | 5.78% | 797 |
| May 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - | 88 |
| May 1, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 2.09% | 279 |
| Apr 30, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 1.19% | 652 |
| Apr 29, 2025 | 10.91 | 11.80 | 10.91 | 11.80 | 11.80 | -3.52% | 2,010 |
| Apr 28, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 18 |
| Apr 25, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | - |
| Apr 24, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 62 |
| Apr 23, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - | 299 |
| Apr 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 11.92 | - | 338 |
| Apr 21, 2025 | 12.44 | 12.44 | 12.23 | 12.23 | 11.92 | 0.12% | 598 |
| Apr 17, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 11.91 | -10.18% | 170 |
| Apr 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.26 | 5.26% | 455 |
| Apr 15, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.60 | - | 122 |
| Apr 14, 2025 | 12.90 | 12.92 | 12.90 | 12.92 | 12.60 | 3.03% | 615 |
| Apr 11, 2025 | 12.10 | 12.54 | 12.10 | 12.54 | 12.23 | 2.96% | 2,770 |
| Apr 10, 2025 | 12.05 | 12.18 | 12.05 | 12.18 | 11.88 | -1.22% | 2,772 |
| Apr 9, 2025 | 12.33 | 12.33 | 11.26 | 12.33 | 12.02 | 9.89% | 896 |
| Apr 8, 2025 | 11.71 | 12.27 | 11.22 | 11.22 | 10.94 | -2.43% | 11,759 |
| Apr 7, 2025 | 12.80 | 12.80 | 11.50 | 11.50 | 11.21 | -15.12% | 3,284 |
| Apr 4, 2025 | 12.74 | 13.55 | 12.74 | 13.55 | 13.21 | 5.68% | 423 |
| Apr 3, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.50 | - | 10 |
| Apr 2, 2025 | 12.50 | 12.82 | 12.50 | 12.82 | 12.50 | -1.54% | 851 |
| Apr 1, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.70 | - | 249 |
| Mar 31, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 12.70 | - | 13 |
| Mar 28, 2025 | 12.73 | 13.02 | 12.73 | 13.02 | 12.70 | -2.76% | 3,737 |
| Mar 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.06 | - | 45 |
| Mar 26, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.06 | - | 100 |
| Mar 25, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.06 | -2.12% | 11,375 |
| Mar 24, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.34 | - | 72 |
| Mar 21, 2025 | 13.44 | 13.68 | 13.44 | 13.68 | 13.34 | -2.98% | 1,707 |
| Mar 20, 2025 | 13.23 | 14.10 | 13.18 | 14.10 | 13.75 | 4.21% | 3,401 |
| Mar 19, 2025 | 13.50 | 13.53 | 13.50 | 13.53 | 13.19 | 1.12% | 324 |
| Mar 18, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.05 | -0.96% | 100 |
| Mar 17, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.17 | 3.29% | 217 |
| Mar 14, 2025 | 13.12 | 13.12 | 13.08 | 13.08 | 12.75 | 1.79% | 207 |
| Mar 13, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.53 | - | 12 |
| Mar 12, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.53 | - | - |
| Mar 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.53 | -1.72% | 504 |
| Mar 10, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 12.75 | - | 45 |
| Mar 7, 2025 | 13.08 | 13.35 | 12.80 | 13.08 | 12.75 | -1.91% | 1,370 |
| Mar 6, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.00 | - | 10,000 |
| Mar 5, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.00 | 3.25% | 119 |
| Mar 4, 2025 | 12.92 | 12.92 | 12.91 | 12.91 | 12.59 | 2.62% | 665 |
| Mar 3, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.27 | - | 176 |