Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.210 | 4.280 | 4.190 | 4.230 | 4.230 | 411,724,311 |
| Apr 29, 2024 | 4.150 | 4.230 | 4.110 | 4.200 | 4.200 | 388,564,156 |
| Apr 26, 2024 | 4.170 | 4.200 | 4.150 | 4.150 | 4.150 | 286,312,006 |
| Apr 25, 2024 | 4.130 | 4.190 | 4.130 | 4.170 | 4.170 | 256,634,656 |
| Apr 24, 2024 | 4.120 | 4.150 | 4.090 | 4.140 | 4.140 | 225,338,393 |
| Apr 23, 2024 | 4.100 | 4.150 | 4.090 | 4.120 | 4.120 | 227,687,586 |
| Apr 22, 2024 | 4.170 | 4.220 | 4.090 | 4.100 | 4.100 | 248,674,905 |
| Apr 19, 2024 | 4.090 | 4.120 | 4.060 | 4.110 | 4.110 | 285,009,804 |
| Apr 18, 2024 | 4.020 | 4.150 | 4.010 | 4.110 | 4.110 | 418,569,269 |
| Apr 17, 2024 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 217,393,787 |
| Apr 16, 2024 | 3.980 | 4.030 | 3.970 | 4.000 | 4.000 | 253,900,115 |
| Apr 15, 2024 | 3.950 | 4.060 | 3.950 | 4.030 | 4.030 | 240,871,327 |
| Apr 12, 2024 | 4.040 | 4.060 | 3.990 | 3.990 | 3.990 | 252,604,582 |
| Apr 11, 2024 | 4.020 | 4.080 | 4.010 | 4.070 | 4.070 | 197,888,440 |
| Apr 10, 2024 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 203,179,579 |
| Apr 09, 2024 | 4.040 | 4.070 | 4.010 | 4.020 | 4.020 | 181,693,799 |
| Apr 08, 2024 | 3.960 | 4.050 | 3.940 | 4.020 | 4.020 | 193,418,098 |
| Apr 05, 2024 | 4.020 | 4.030 | 3.930 | 3.970 | 3.970 | 102,636,289 |
| Apr 03, 2024 | 4.020 | 4.050 | 4.000 | 4.010 | 4.010 | 232,543,947 |
| Apr 02, 2024 | 3.980 | 4.070 | 3.970 | 4.030 | 4.030 | 301,807,183 |
| Mar 28, 2024 | 3.970 | 3.980 | 3.870 | 3.940 | 3.940 | 295,388,883 |
| Mar 27, 2024 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 211,898,473 |
| Mar 26, 2024 | 3.990 | 4.060 | 3.970 | 4.000 | 4.000 | 230,414,252 |
| Mar 25, 2024 | 3.960 | 3.980 | 3.920 | 3.950 | 3.950 | 184,108,533 |
| Mar 22, 2024 | 3.990 | 3.990 | 3.910 | 3.960 | 3.960 | 191,270,677 |
| Mar 21, 2024 | 3.950 | 4.000 | 3.940 | 3.980 | 3.980 | 315,161,464 |
| Mar 20, 2024 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 200,274,220 |
| Mar 19, 2024 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 218,938,960 |
| Mar 18, 2024 | 3.990 | 4.000 | 3.940 | 3.960 | 3.960 | 209,805,618 |
| Mar 15, 2024 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 355,675,188 |
| Mar 14, 2024 | 4.010 | 4.060 | 4.000 | 4.020 | 4.020 | 217,437,653 |
| Mar 13, 2024 | 4.070 | 4.090 | 4.020 | 4.040 | 4.040 | 301,063,056 |
| Mar 12, 2024 | 4.060 | 4.120 | 4.020 | 4.110 | 4.110 | 316,667,017 |
| Mar 11, 2024 | 4.050 | 4.110 | 4.030 | 4.060 | 4.060 | 237,514,321 |
| Mar 08, 2024 | 4.040 | 4.100 | 4.020 | 4.050 | 4.050 | 292,329,286 |
| Mar 07, 2024 | 4.030 | 4.090 | 4.000 | 4.030 | 4.030 | 165,980,033 |
| Mar 06, 2024 | 4.010 | 4.060 | 3.980 | 4.030 | 4.030 | 270,589,633 |
| Mar 05, 2024 | 3.980 | 4.060 | 3.950 | 3.990 | 3.990 | 249,784,197 |
| Mar 04, 2024 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 204,903,610 |
| Mar 01, 2024 | 4.020 | 4.080 | 3.970 | 4.050 | 4.050 | 282,167,874 |
| Feb 29, 2024 | 4.040 | 4.090 | 4.040 | 4.040 | 4.040 | 190,343,656 |
| Feb 28, 2024 | 4.100 | 4.120 | 4.040 | 4.060 | 4.060 | 179,704,568 |
| Feb 27, 2024 | 4.070 | 4.120 | 4.050 | 4.100 | 4.100 | 176,141,560 |
| Feb 26, 2024 | 4.150 | 4.160 | 4.050 | 4.080 | 4.080 | 262,309,468 |
| Feb 23, 2024 | 4.090 | 4.180 | 4.080 | 4.140 | 4.140 | 323,870,350 |
| Feb 22, 2024 | 4.060 | 4.110 | 4.040 | 4.100 | 4.100 | 211,209,589 |
| Feb 21, 2024 | 3.990 | 4.160 | 3.970 | 4.070 | 4.070 | 473,060,462 |
| Feb 20, 2024 | 3.930 | 3.980 | 3.920 | 3.980 | 3.980 | 146,061,157 |
| Feb 19, 2024 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 129,179,934 |
| Feb 16, 2024 | 3.890 | 3.940 | 3.870 | 3.930 | 3.930 | 124,046,262 |
| Feb 15, 2024 | 3.840 | 3.910 | 3.830 | 3.890 | 3.890 | 76,124,014 |
| Feb 14, 2024 | 3.780 | 3.880 | 3.750 | 3.860 | 3.860 | 87,229,443 |
| Feb 09, 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | - |
| Feb 08, 2024 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 149,952,865 |
| Feb 07, 2024 | 3.910 | 3.950 | 3.870 | 3.890 | 3.890 | 258,681,088 |
| Feb 06, 2024 | 3.790 | 3.940 | 3.790 | 3.920 | 3.920 | 295,401,124 |
| Feb 05, 2024 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 174,185,125 |
| Feb 02, 2024 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 154,637,396 |
| Feb 01, 2024 | 3.820 | 3.850 | 3.780 | 3.790 | 3.790 | 202,592,840 |
| Jan 31, 2024 | 3.810 | 3.830 | 3.760 | 3.820 | 3.820 | 248,660,671 |
| Jan 30, 2024 | 3.830 | 3.850 | 3.790 | 3.810 | 3.810 | 227,981,489 |
| Jan 29, 2024 | 3.820 | 3.890 | 3.810 | 3.860 | 3.860 | 301,165,078 |
| Jan 26, 2024 | 3.820 | 3.860 | 3.810 | 3.820 | 3.820 | 264,403,292 |
| Jan 25, 2024 | 3.740 | 3.840 | 3.700 | 3.830 | 3.830 | 490,972,859 |
| Jan 24, 2024 | 3.610 | 3.760 | 3.610 | 3.740 | 3.740 | 431,565,592 |
| Jan 23, 2024 | 3.530 | 3.640 | 3.520 | 3.610 | 3.610 | 234,767,946 |
| Jan 22, 2024 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 231,495,995 |
| Jan 19, 2024 | 3.580 | 3.620 | 3.550 | 3.590 | 3.590 | 211,407,811 |
| Jan 18, 2024 | 3.560 | 3.580 | 3.530 | 3.570 | 3.570 | 279,566,330 |
| Jan 17, 2024 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 374,776,282 |
| Jan 16, 2024 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 209,104,452 |
| Jan 15, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| Jan 12, 2024 | 3.670 | 3.710 | 3.660 | 3.690 | 3.690 | 98,085,190 |
| Jan 11, 2024 | 3.680 | 3.720 | 3.650 | 3.680 | 3.680 | 167,408,254 |
| Jan 10, 2024 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 181,918,519 |
| Jan 09, 2024 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 172,987,783 |
| Jan 08, 2024 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 279,114,999 |
| Jan 05, 2024 | 3.780 | 3.830 | 3.730 | 3.750 | 3.750 | 270,256,306 |
| Jan 04, 2024 | 3.760 | 3.800 | 3.730 | 3.780 | 3.780 | 208,328,871 |
| Jan 03, 2024 | 3.710 | 3.760 | 3.710 | 3.740 | 3.740 | 106,480,528 |
| Jan 02, 2024 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 195,715,603 |
| Dec 29, 2023 | 3.790 | 3.830 | 3.780 | 3.820 | 3.820 | 142,535,264 |
| Dec 28, 2023 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 189,710,209 |
| Dec 27, 2023 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 226,712,895 |
| Dec 22, 2023 | 3.700 | 3.730 | 3.670 | 3.680 | 3.680 | 177,408,320 |
| Dec 21, 2023 | 3.620 | 3.700 | 3.620 | 3.680 | 3.680 | 123,393,447 |
| Dec 20, 2023 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 188,953,599 |
| Dec 19, 2023 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 97,469,500 |
| Dec 18, 2023 | 3.690 | 3.710 | 3.660 | 3.690 | 3.690 | 108,207,962 |
| Dec 15, 2023 | 3.720 | 3.760 | 3.680 | 3.700 | 3.700 | 390,760,942 |
| Dec 14, 2023 | 3.710 | 3.740 | 3.640 | 3.680 | 3.680 | 245,663,930 |
| Dec 13, 2023 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 187,744,171 |
| Dec 12, 2023 | 3.610 | 3.670 | 3.600 | 3.650 | 3.650 | 262,302,427 |
| Dec 11, 2023 | 3.590 | 3.620 | 3.520 | 3.610 | 3.610 | 326,769,186 |
| Dec 08, 2023 | 3.670 | 3.680 | 3.590 | 3.630 | 3.630 | 210,592,613 |
| Dec 07, 2023 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 123,750,268 |
| Dec 06, 2023 | 3.640 | 3.660 | 3.610 | 3.640 | 3.640 | 164,730,514 |
| Dec 05, 2023 | 3.710 | 3.710 | 3.610 | 3.630 | 3.630 | 274,505,556 |
| Dec 04, 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 3.690 | 199,824,961 |
| Dec 01, 2023 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 159,742,141 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.