Canada markets closed

Industrial and Commercial Bank of China Limited (1398.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.340+0.020 (+0.46%)
At close: 04:08PM HKT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.3004.3804.2604.3404.340278,091,252
Jun 13, 20244.3404.3504.2804.3204.320195,542,304
Jun 12, 20244.3404.3504.2604.3204.320299,327,041
Jun 11, 20244.4004.4104.3204.3604.360320,454,982
Jun 07, 20244.4004.4304.3804.4204.420276,405,344
Jun 06, 20244.4504.4604.3404.3704.370400,927,719
Jun 05, 20244.4504.5004.3904.4104.410504,170,169
Jun 04, 20244.4604.4904.4104.4304.430398,708,024
Jun 03, 20244.4704.5204.4504.4704.470460,608,096
May 31, 20244.5104.5904.4204.4204.420659,726,549
May 30, 20244.5304.5604.4604.4704.470433,191,511
May 29, 20244.6204.6404.5204.5504.550400,149,121
May 28, 20244.6504.7004.6204.6404.640249,035,695
May 27, 20244.6804.7504.6404.6604.660351,064,395
May 24, 20244.7004.7204.6404.6604.6601,061,277,721
May 23, 20244.7504.7504.6404.7004.700320,067,077
May 22, 20244.7904.8004.7504.7604.760242,197,043
May 21, 20244.7304.7904.7004.7604.760345,750,265
May 20, 20244.7404.7604.7004.7304.730294,145,952
May 17, 20244.7004.7404.6504.7104.710405,564,118
May 16, 20244.5104.7304.5004.7104.710623,474,275
May 14, 20244.5504.5604.4604.4704.470526,434,799
May 13, 20244.5304.5604.5204.5404.540459,943,466
May 10, 20244.4004.5804.3804.5304.530860,787,572
May 09, 20244.2904.3604.2804.3504.350360,910,344
May 08, 20244.3204.3604.2804.2904.290280,763,221
May 07, 20244.2904.3204.2704.3104.310210,201,848
May 06, 20244.2804.3204.2404.2904.290270,993,309
May 03, 20244.2804.3204.2504.2804.280207,992,630
May 02, 20244.2304.2604.2104.2304.230165,136,190
Apr 30, 20244.2104.2804.1904.2304.230411,724,311
Apr 29, 20244.1504.2304.1104.2004.200388,564,156
Apr 26, 20244.1704.2004.1504.1504.150286,312,006
Apr 25, 20244.1304.1904.1304.1704.170256,634,656
Apr 24, 20244.1204.1504.0904.1404.140225,338,393
Apr 23, 20244.1004.1504.0904.1204.120227,687,586
Apr 22, 20244.1704.2204.0904.1004.100248,674,905
Apr 19, 20244.0904.1204.0604.1104.110285,009,804
Apr 18, 20244.0204.1504.0104.1104.110418,569,269
Apr 17, 20244.0004.0503.9804.0204.020217,393,787
Apr 16, 20243.9804.0303.9704.0004.000253,900,115
Apr 15, 20243.9504.0603.9504.0304.030240,871,327
Apr 12, 20244.0404.0603.9903.9903.990252,604,582
Apr 11, 20244.0204.0804.0104.0704.070197,888,440
Apr 10, 20244.0404.0804.0204.0804.080203,179,579
Apr 09, 20244.0404.0704.0104.0204.020181,693,799
Apr 08, 20243.9604.0503.9404.0204.020193,418,098
Apr 05, 20244.0204.0303.9303.9703.970102,636,289
Apr 03, 20244.0204.0504.0004.0104.010232,543,947
Apr 02, 20243.9804.0703.9704.0304.030301,807,183
Mar 28, 20243.9703.9803.8703.9403.940295,388,883
Mar 27, 20244.0004.0203.9603.9703.970211,898,473
Mar 26, 20243.9904.0603.9704.0004.000230,414,252
Mar 25, 20243.9603.9803.9203.9503.950184,108,533
Mar 22, 20243.9903.9903.9103.9603.960191,270,677
Mar 21, 20243.9504.0003.9403.9803.980315,161,464
Mar 20, 20243.9203.9303.8903.9103.910200,274,220
Mar 19, 20243.9503.9503.9003.9203.920218,938,960
Mar 18, 20243.9904.0003.9403.9603.960209,805,618
Mar 15, 20244.0004.0103.9403.9803.980355,675,188
Mar 14, 20244.0104.0604.0004.0204.020217,437,653
Mar 13, 20244.0704.0904.0204.0404.040301,063,056
Mar 12, 20244.0604.1204.0204.1104.110316,667,017
Mar 11, 20244.0504.1104.0304.0604.060237,514,321
Mar 08, 20244.0404.1004.0204.0504.050292,329,286
Mar 07, 20244.0304.0904.0004.0304.030165,980,033
Mar 06, 20244.0104.0603.9804.0304.030270,589,633
Mar 05, 20243.9804.0603.9503.9903.990249,784,197
Mar 04, 20244.0404.0503.9904.0204.020204,903,610
Mar 01, 20244.0204.0803.9704.0504.050282,167,874
Feb 29, 20244.0404.0904.0404.0404.040190,343,656
Feb 28, 20244.1004.1204.0404.0604.060179,704,568
Feb 27, 20244.0704.1204.0504.1004.100176,141,560
Feb 26, 20244.1504.1604.0504.0804.080262,309,468
Feb 23, 20244.0904.1804.0804.1404.140323,870,350
Feb 22, 20244.0604.1104.0404.1004.100211,209,589
Feb 21, 20243.9904.1603.9704.0704.070473,060,462
Feb 20, 20243.9303.9803.9203.9803.980146,061,157
Feb 19, 20243.9403.9603.9003.9203.920129,179,934
Feb 16, 20243.8903.9403.8703.9303.930124,046,262
Feb 15, 20243.8403.9103.8303.8903.89076,124,014
Feb 14, 20243.7803.8803.7503.8603.86087,229,443
Feb 09, 20243.8003.8303.7703.8303.83043,789,521
Feb 08, 20243.8903.9103.8303.8503.850149,952,865
Feb 07, 20243.9103.9503.8703.8903.890258,681,088
Feb 06, 20243.7903.9403.7903.9203.920295,401,124
Feb 05, 20243.7703.8203.7603.8003.800174,185,125
Feb 02, 20243.8003.8503.7703.7903.790154,637,396
Feb 01, 20243.8203.8503.7803.7903.790202,592,840
Jan 31, 20243.8103.8303.7603.8203.820248,660,671
Jan 30, 20243.8303.8503.7903.8103.810227,981,489
Jan 29, 20243.8203.8903.8103.8603.860301,165,078
Jan 26, 20243.8203.8603.8103.8203.820264,403,292
Jan 25, 20243.7403.8403.7003.8303.830490,972,859
Jan 24, 20243.6103.7603.6103.7403.740431,565,592
Jan 23, 20243.5303.6403.5203.6103.610234,767,946
Jan 22, 20243.6003.6103.5103.5403.540231,495,995
Jan 19, 20243.5803.6203.5503.5903.590211,407,811
Jan 18, 20243.5603.5803.5303.5703.570279,566,330
Jan 17, 20243.6303.6403.5303.5503.550374,776,282
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...