Canada Markets open in 2 hrs 22 mins

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

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.220-0.050 (-1.17%)
At close: 04:08PM HKT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20234.2304.2604.2004.2204.220103,168,396
Mar 23, 20234.2404.2804.2004.2704.270209,048,968
Mar 22, 20234.1804.2704.1804.2204.220180,956,192
Mar 21, 20234.1604.2404.1504.1704.170130,097,337
Mar 20, 20234.2204.2704.1704.2104.210178,187,270
Mar 17, 20234.2704.2804.2204.2504.250368,734,553
Mar 16, 20234.2204.2604.1804.2304.230267,363,697
Mar 15, 20234.1404.2504.1404.2404.240283,998,592
Mar 14, 20234.1504.2104.0804.1204.120280,600,748
Mar 13, 20234.0504.1804.0504.1604.160288,944,198
Mar 10, 2023------
Mar 09, 20234.1404.2104.0904.1004.100207,466,329
Mar 08, 20234.1204.1704.1104.1404.140254,181,206
Mar 07, 20234.1204.2704.1204.1604.160330,921,090
Mar 06, 20234.0604.1604.0604.1304.130163,399,856
Mar 03, 20234.1004.1404.0704.1004.100191,971,906
Mar 02, 20234.0004.1203.9904.0604.060227,208,559
Mar 01, 20233.9204.0403.9204.0404.040276,650,060
Feb 28, 20233.9604.0003.9103.9203.920234,160,382
Feb 27, 20233.9903.9903.9303.9503.950132,506,979
Feb 24, 20234.0004.0303.9703.9903.990206,742,485
Feb 23, 20234.0104.0604.0104.0204.020140,377,304
Feb 22, 20234.0604.0704.0004.0104.010139,543,630
Feb 21, 20234.0204.0704.0204.0304.030135,495,543
Feb 20, 20233.9904.0603.9904.0304.030234,653,980
Feb 17, 20233.9904.0403.9804.0004.000224,799,168
Feb 16, 20233.9804.0303.9803.9803.980240,713,771
Feb 15, 20234.0404.0503.9703.9803.980303,483,018
Feb 14, 20234.0604.0704.0204.0304.030147,352,144
Feb 13, 20234.0104.0604.0004.0304.030171,671,856
Feb 10, 20234.0404.0904.0304.0404.040151,607,943
Feb 09, 20234.0704.1104.0304.0504.050187,409,834
Feb 08, 20234.0704.1104.0604.0804.080228,279,752
Feb 07, 20234.0304.0904.0204.0504.050219,172,307
Feb 06, 20234.0404.0603.9904.0104.010300,492,721
Feb 03, 20234.1304.1304.0504.0804.080271,447,098
Feb 02, 20234.1804.1804.1104.1304.130229,277,066
Feb 01, 20234.1704.2104.1504.1504.150266,891,473
Jan 31, 20234.2204.2504.1604.1904.190368,763,206
Jan 30, 20234.2604.2904.1704.2004.200296,591,107
Jan 27, 20234.2404.3004.2204.3004.300149,200,374
Jan 26, 20234.2604.2804.2304.2604.260127,661,742
Jan 20, 20234.2104.2304.1704.2204.220194,452,257
Jan 19, 20234.2204.2604.1404.1804.180260,203,406
Jan 18, 20234.2204.2604.2204.2604.260222,780,307
Jan 17, 20234.2204.2604.2204.2204.220262,359,961
Jan 16, 20234.2104.2604.1804.2504.250241,899,182
Jan 13, 20234.1704.2404.1704.2004.200199,160,580
Jan 12, 20234.1404.2004.1404.1804.180245,789,865
Jan 11, 20234.1304.1804.1204.1404.140303,390,077
Jan 10, 20234.1404.1704.1204.1404.140403,040,540
Jan 09, 20234.1604.2004.1204.1304.130214,979,619
Jan 06, 20234.1804.1804.1204.1304.130247,399,417
Jan 05, 20234.1504.1704.1104.1404.140181,427,620
Jan 04, 20234.0804.1304.0604.1304.130211,264,184
Jan 03, 20233.9204.0703.9104.0604.060194,182,186
Dec 30, 20224.0704.0704.0204.0204.020162,913,773
Dec 29, 20224.0004.0203.9504.0104.010166,581,551
Dec 28, 20223.8704.0303.8704.0004.000324,909,402
Dec 23, 20223.8303.8803.8303.8503.85083,743,692
Dec 22, 20223.8703.8903.8403.8803.880137,608,412
Dec 21, 20223.8003.8403.7803.8203.820109,124,394
Dec 20, 20223.7703.8103.7503.7903.790143,976,437
Dec 19, 20223.8403.8703.7703.8003.800111,495,623
Dec 16, 20223.8503.8703.8003.8403.840223,138,746
Dec 15, 20223.8403.8503.7703.8303.830155,867,255
Dec 14, 20223.8903.9003.8203.8403.840168,796,301
Dec 13, 20223.8703.8703.8303.8403.840148,034,641
Dec 12, 20223.8503.8903.8203.8603.860188,878,820
Dec 09, 20223.8203.8903.8203.8903.890234,581,088
Dec 08, 20223.8303.8503.8103.8403.840162,099,180
Dec 07, 20223.8803.8803.8003.8003.800372,485,343
Dec 06, 20223.8303.8703.8303.8603.860139,139,112
Dec 05, 20223.8503.9003.8203.8503.850379,318,895
Dec 02, 20223.9203.9303.8203.8203.820234,537,573
Dec 01, 20223.9003.9303.8703.9103.910274,400,919
Nov 30, 20223.8403.9303.8203.9103.910527,274,134
Nov 29, 20223.8003.9203.7903.8803.880457,518,421
Nov 28, 20223.8003.8003.6903.7803.780285,329,073
Nov 25, 20223.8103.8803.8003.8503.850315,415,430
Nov 24, 20223.7903.8303.7703.8003.800239,947,767
Nov 23, 20223.7503.8303.7403.7703.770266,706,035
Nov 22, 20223.6803.7803.6803.7303.730314,616,432
Nov 21, 20223.6503.6803.6103.6703.670132,546,725
Nov 18, 20223.7203.7203.6503.6703.670170,907,270
Nov 17, 20223.7303.7603.6703.7203.720169,346,286
Nov 16, 20223.7503.8003.7003.7303.730182,815,204
Nov 15, 20223.7003.7803.6903.7703.770187,874,570
Nov 14, 20223.8003.8203.6803.6903.690233,835,549
Nov 11, 20223.6403.7403.6203.7303.730317,307,046
Nov 10, 20223.6003.6003.5203.5603.56091,869,883
Nov 09, 20223.6103.6503.5703.6003.600133,791,698
Nov 08, 20223.6003.6203.5503.5903.59097,074,981
Nov 07, 20223.4903.6003.4903.5803.580158,171,458
Nov 04, 20223.4103.5403.4003.4903.490200,082,427
Nov 03, 20223.4903.4903.3703.3903.390130,609,787
Nov 02, 20223.4203.5003.3703.4903.490144,349,882
Nov 01, 20223.4503.4503.3603.4203.420232,698,920
Oct 31, 20223.6403.6403.4003.4103.410340,963,964
Oct 28, 20223.6503.6803.5803.6003.600171,437,925
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...