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:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 4.230 | 4.260 | 4.200 | 4.220 | 4.220 | 103,168,396 |
| Mar 23, 2023 | 4.240 | 4.280 | 4.200 | 4.270 | 4.270 | 209,048,968 |
| Mar 22, 2023 | 4.180 | 4.270 | 4.180 | 4.220 | 4.220 | 180,956,192 |
| Mar 21, 2023 | 4.160 | 4.240 | 4.150 | 4.170 | 4.170 | 130,097,337 |
| Mar 20, 2023 | 4.220 | 4.270 | 4.170 | 4.210 | 4.210 | 178,187,270 |
| Mar 17, 2023 | 4.270 | 4.280 | 4.220 | 4.250 | 4.250 | 368,734,553 |
| Mar 16, 2023 | 4.220 | 4.260 | 4.180 | 4.230 | 4.230 | 267,363,697 |
| Mar 15, 2023 | 4.140 | 4.250 | 4.140 | 4.240 | 4.240 | 283,998,592 |
| Mar 14, 2023 | 4.150 | 4.210 | 4.080 | 4.120 | 4.120 | 280,600,748 |
| Mar 13, 2023 | 4.050 | 4.180 | 4.050 | 4.160 | 4.160 | 288,944,198 |
| Mar 10, 2023 | - | - | - | - | - | - |
| Mar 09, 2023 | 4.140 | 4.210 | 4.090 | 4.100 | 4.100 | 207,466,329 |
| Mar 08, 2023 | 4.120 | 4.170 | 4.110 | 4.140 | 4.140 | 254,181,206 |
| Mar 07, 2023 | 4.120 | 4.270 | 4.120 | 4.160 | 4.160 | 330,921,090 |
| Mar 06, 2023 | 4.060 | 4.160 | 4.060 | 4.130 | 4.130 | 163,399,856 |
| Mar 03, 2023 | 4.100 | 4.140 | 4.070 | 4.100 | 4.100 | 191,971,906 |
| Mar 02, 2023 | 4.000 | 4.120 | 3.990 | 4.060 | 4.060 | 227,208,559 |
| Mar 01, 2023 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 276,650,060 |
| Feb 28, 2023 | 3.960 | 4.000 | 3.910 | 3.920 | 3.920 | 234,160,382 |
| Feb 27, 2023 | 3.990 | 3.990 | 3.930 | 3.950 | 3.950 | 132,506,979 |
| Feb 24, 2023 | 4.000 | 4.030 | 3.970 | 3.990 | 3.990 | 206,742,485 |
| Feb 23, 2023 | 4.010 | 4.060 | 4.010 | 4.020 | 4.020 | 140,377,304 |
| Feb 22, 2023 | 4.060 | 4.070 | 4.000 | 4.010 | 4.010 | 139,543,630 |
| Feb 21, 2023 | 4.020 | 4.070 | 4.020 | 4.030 | 4.030 | 135,495,543 |
| Feb 20, 2023 | 3.990 | 4.060 | 3.990 | 4.030 | 4.030 | 234,653,980 |
| Feb 17, 2023 | 3.990 | 4.040 | 3.980 | 4.000 | 4.000 | 224,799,168 |
| Feb 16, 2023 | 3.980 | 4.030 | 3.980 | 3.980 | 3.980 | 240,713,771 |
| Feb 15, 2023 | 4.040 | 4.050 | 3.970 | 3.980 | 3.980 | 303,483,018 |
| Feb 14, 2023 | 4.060 | 4.070 | 4.020 | 4.030 | 4.030 | 147,352,144 |
| Feb 13, 2023 | 4.010 | 4.060 | 4.000 | 4.030 | 4.030 | 171,671,856 |
| Feb 10, 2023 | 4.040 | 4.090 | 4.030 | 4.040 | 4.040 | 151,607,943 |
| Feb 09, 2023 | 4.070 | 4.110 | 4.030 | 4.050 | 4.050 | 187,409,834 |
| Feb 08, 2023 | 4.070 | 4.110 | 4.060 | 4.080 | 4.080 | 228,279,752 |
| Feb 07, 2023 | 4.030 | 4.090 | 4.020 | 4.050 | 4.050 | 219,172,307 |
| Feb 06, 2023 | 4.040 | 4.060 | 3.990 | 4.010 | 4.010 | 300,492,721 |
| Feb 03, 2023 | 4.130 | 4.130 | 4.050 | 4.080 | 4.080 | 271,447,098 |
| Feb 02, 2023 | 4.180 | 4.180 | 4.110 | 4.130 | 4.130 | 229,277,066 |
| Feb 01, 2023 | 4.170 | 4.210 | 4.150 | 4.150 | 4.150 | 266,891,473 |
| Jan 31, 2023 | 4.220 | 4.250 | 4.160 | 4.190 | 4.190 | 368,763,206 |
| Jan 30, 2023 | 4.260 | 4.290 | 4.170 | 4.200 | 4.200 | 296,591,107 |
| Jan 27, 2023 | 4.240 | 4.300 | 4.220 | 4.300 | 4.300 | 149,200,374 |
| Jan 26, 2023 | 4.260 | 4.280 | 4.230 | 4.260 | 4.260 | 127,661,742 |
| Jan 20, 2023 | 4.210 | 4.230 | 4.170 | 4.220 | 4.220 | 194,452,257 |
| Jan 19, 2023 | 4.220 | 4.260 | 4.140 | 4.180 | 4.180 | 260,203,406 |
| Jan 18, 2023 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 222,780,307 |
| Jan 17, 2023 | 4.220 | 4.260 | 4.220 | 4.220 | 4.220 | 262,359,961 |
| Jan 16, 2023 | 4.210 | 4.260 | 4.180 | 4.250 | 4.250 | 241,899,182 |
| Jan 13, 2023 | 4.170 | 4.240 | 4.170 | 4.200 | 4.200 | 199,160,580 |
| Jan 12, 2023 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 245,789,865 |
| Jan 11, 2023 | 4.130 | 4.180 | 4.120 | 4.140 | 4.140 | 303,390,077 |
| Jan 10, 2023 | 4.140 | 4.170 | 4.120 | 4.140 | 4.140 | 403,040,540 |
| Jan 09, 2023 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 214,979,619 |
| Jan 06, 2023 | 4.180 | 4.180 | 4.120 | 4.130 | 4.130 | 247,399,417 |
| Jan 05, 2023 | 4.150 | 4.170 | 4.110 | 4.140 | 4.140 | 181,427,620 |
| Jan 04, 2023 | 4.080 | 4.130 | 4.060 | 4.130 | 4.130 | 211,264,184 |
| Jan 03, 2023 | 3.920 | 4.070 | 3.910 | 4.060 | 4.060 | 194,182,186 |
| Dec 30, 2022 | 4.070 | 4.070 | 4.020 | 4.020 | 4.020 | 162,913,773 |
| Dec 29, 2022 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 166,581,551 |
| Dec 28, 2022 | 3.870 | 4.030 | 3.870 | 4.000 | 4.000 | 324,909,402 |
| Dec 23, 2022 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 83,743,692 |
| Dec 22, 2022 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 137,608,412 |
| Dec 21, 2022 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 109,124,394 |
| Dec 20, 2022 | 3.770 | 3.810 | 3.750 | 3.790 | 3.790 | 143,976,437 |
| Dec 19, 2022 | 3.840 | 3.870 | 3.770 | 3.800 | 3.800 | 111,495,623 |
| Dec 16, 2022 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 223,138,746 |
| Dec 15, 2022 | 3.840 | 3.850 | 3.770 | 3.830 | 3.830 | 155,867,255 |
| Dec 14, 2022 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 168,796,301 |
| Dec 13, 2022 | 3.870 | 3.870 | 3.830 | 3.840 | 3.840 | 148,034,641 |
| Dec 12, 2022 | 3.850 | 3.890 | 3.820 | 3.860 | 3.860 | 188,878,820 |
| Dec 09, 2022 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 234,581,088 |
| Dec 08, 2022 | 3.830 | 3.850 | 3.810 | 3.840 | 3.840 | 162,099,180 |
| Dec 07, 2022 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 372,485,343 |
| Dec 06, 2022 | 3.830 | 3.870 | 3.830 | 3.860 | 3.860 | 139,139,112 |
| Dec 05, 2022 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 379,318,895 |
| Dec 02, 2022 | 3.920 | 3.930 | 3.820 | 3.820 | 3.820 | 234,537,573 |
| Dec 01, 2022 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 274,400,919 |
| Nov 30, 2022 | 3.840 | 3.930 | 3.820 | 3.910 | 3.910 | 527,274,134 |
| Nov 29, 2022 | 3.800 | 3.920 | 3.790 | 3.880 | 3.880 | 457,518,421 |
| Nov 28, 2022 | 3.800 | 3.800 | 3.690 | 3.780 | 3.780 | 285,329,073 |
| Nov 25, 2022 | 3.810 | 3.880 | 3.800 | 3.850 | 3.850 | 315,415,430 |
| Nov 24, 2022 | 3.790 | 3.830 | 3.770 | 3.800 | 3.800 | 239,947,767 |
| Nov 23, 2022 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 266,706,035 |
| Nov 22, 2022 | 3.680 | 3.780 | 3.680 | 3.730 | 3.730 | 314,616,432 |
| Nov 21, 2022 | 3.650 | 3.680 | 3.610 | 3.670 | 3.670 | 132,546,725 |
| Nov 18, 2022 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 170,907,270 |
| Nov 17, 2022 | 3.730 | 3.760 | 3.670 | 3.720 | 3.720 | 169,346,286 |
| Nov 16, 2022 | 3.750 | 3.800 | 3.700 | 3.730 | 3.730 | 182,815,204 |
| Nov 15, 2022 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 187,874,570 |
| Nov 14, 2022 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 233,835,549 |
| Nov 11, 2022 | 3.640 | 3.740 | 3.620 | 3.730 | 3.730 | 317,307,046 |
| Nov 10, 2022 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 91,869,883 |
| Nov 09, 2022 | 3.610 | 3.650 | 3.570 | 3.600 | 3.600 | 133,791,698 |
| Nov 08, 2022 | 3.600 | 3.620 | 3.550 | 3.590 | 3.590 | 97,074,981 |
| Nov 07, 2022 | 3.490 | 3.600 | 3.490 | 3.580 | 3.580 | 158,171,458 |
| Nov 04, 2022 | 3.410 | 3.540 | 3.400 | 3.490 | 3.490 | 200,082,427 |
| Nov 03, 2022 | 3.490 | 3.490 | 3.370 | 3.390 | 3.390 | 130,609,787 |
| Nov 02, 2022 | 3.420 | 3.500 | 3.370 | 3.490 | 3.490 | 144,349,882 |
| Nov 01, 2022 | 3.450 | 3.450 | 3.360 | 3.420 | 3.420 | 232,698,920 |
| Oct 31, 2022 | 3.640 | 3.640 | 3.400 | 3.410 | 3.410 | 340,963,964 |
| Oct 28, 2022 | 3.650 | 3.680 | 3.580 | 3.600 | 3.600 | 171,437,925 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
