Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 4.680 | 4.700 | 4.650 | 4.700 | 4.700 | 206,988,750 |
| May 26, 2022 | 4.700 | 4.700 | 4.600 | 4.650 | 4.650 | 132,602,703 |
| May 25, 2022 | 4.640 | 4.690 | 4.620 | 4.660 | 4.660 | 156,111,958 |
| May 24, 2022 | 4.640 | 4.680 | 4.610 | 4.640 | 4.640 | 125,710,468 |
| May 23, 2022 | 4.630 | 4.700 | 4.600 | 4.640 | 4.640 | 95,386,755 |
| May 20, 2022 | 4.610 | 4.670 | 4.600 | 4.650 | 4.650 | 167,913,620 |
| May 19, 2022 | 4.570 | 4.600 | 4.520 | 4.570 | 4.570 | 164,880,949 |
| May 18, 2022 | 4.560 | 4.600 | 4.520 | 4.570 | 4.570 | 193,671,918 |
| May 17, 2022 | 4.630 | 4.630 | 4.550 | 4.590 | 4.590 | 142,759,916 |
| May 16, 2022 | 4.570 | 4.580 | 4.520 | 4.560 | 4.560 | 150,395,730 |
| May 13, 2022 | 4.480 | 4.580 | 4.470 | 4.570 | 4.570 | 156,732,463 |
| May 12, 2022 | 4.520 | 4.520 | 4.450 | 4.470 | 4.470 | 204,596,142 |
| May 11, 2022 | 4.520 | 4.540 | 4.500 | 4.520 | 4.520 | 103,697,643 |
| May 10, 2022 | 4.540 | 4.570 | 4.480 | 4.540 | 4.540 | 155,643,735 |
| May 06, 2022 | 4.640 | 4.650 | 4.560 | 4.580 | 4.580 | 178,956,874 |
| May 05, 2022 | 4.750 | 4.790 | 4.630 | 4.660 | 4.660 | 162,282,234 |
| May 04, 2022 | 4.700 | 4.740 | 4.680 | 4.720 | 4.720 | 92,233,967 |
| May 03, 2022 | 4.670 | 4.700 | 4.630 | 4.700 | 4.700 | 156,828,378 |
| Apr 29, 2022 | 4.750 | 4.800 | 4.670 | 4.740 | 4.740 | 183,817,214 |
| Apr 28, 2022 | 4.660 | 4.760 | 4.620 | 4.750 | 4.750 | 246,882,890 |
| Apr 27, 2022 | 4.600 | 4.650 | 4.590 | 4.630 | 4.630 | 191,718,211 |
| Apr 26, 2022 | 4.710 | 4.710 | 4.610 | 4.620 | 4.620 | 184,551,014 |
| Apr 25, 2022 | 4.710 | 4.720 | 4.650 | 4.670 | 4.670 | 200,256,353 |
| Apr 22, 2022 | 4.710 | 4.740 | 4.710 | 4.720 | 4.720 | 135,844,028 |
| Apr 21, 2022 | 4.710 | 4.750 | 4.700 | 4.740 | 4.740 | 185,194,225 |
| Apr 20, 2022 | 4.660 | 4.730 | 4.660 | 4.710 | 4.710 | 146,054,294 |
| Apr 19, 2022 | 4.730 | 4.740 | 4.660 | 4.720 | 4.720 | 216,123,073 |
| Apr 14, 2022 | 4.760 | 4.770 | 4.720 | 4.750 | 4.750 | 154,267,290 |
| Apr 13, 2022 | 4.750 | 4.780 | 4.730 | 4.750 | 4.750 | 170,451,942 |
| Apr 12, 2022 | 4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 197,079,900 |
| Apr 11, 2022 | 4.800 | 4.800 | 4.720 | 4.780 | 4.780 | 217,015,199 |
| Apr 08, 2022 | 4.780 | 4.810 | 4.760 | 4.780 | 4.780 | 125,862,452 |
| Apr 07, 2022 | 4.820 | 4.850 | 4.770 | 4.790 | 4.790 | 165,591,689 |
| Apr 06, 2022 | 4.860 | 4.870 | 4.790 | 4.810 | 4.810 | 193,053,761 |
| Apr 04, 2022 | 4.840 | 4.870 | 4.800 | 4.860 | 4.860 | 151,459,212 |
| Apr 01, 2022 | 4.840 | 4.840 | 4.780 | 4.840 | 4.840 | 190,609,233 |
| Mar 31, 2022 | 4.760 | 4.840 | 4.750 | 4.810 | 4.810 | 212,456,579 |
| Mar 30, 2022 | 4.750 | 4.790 | 4.730 | 4.760 | 4.760 | 237,372,211 |
| Mar 29, 2022 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 168,733,498 |
| Mar 28, 2022 | 4.690 | 4.700 | 4.650 | 4.690 | 4.690 | 118,402,829 |
| Mar 25, 2022 | 4.660 | 4.720 | 4.630 | 4.690 | 4.690 | 197,186,668 |
| Mar 24, 2022 | 4.590 | 4.670 | 4.590 | 4.660 | 4.660 | 152,744,218 |
| Mar 23, 2022 | 4.600 | 4.640 | 4.580 | 4.630 | 4.630 | 178,670,194 |
| Mar 22, 2022 | 4.630 | 4.650 | 4.580 | 4.630 | 4.630 | 155,120,637 |
| Mar 21, 2022 | 4.620 | 4.650 | 4.550 | 4.590 | 4.590 | 144,232,518 |
| Mar 18, 2022 | 4.560 | 4.670 | 4.530 | 4.630 | 4.630 | 466,329,103 |
| Mar 17, 2022 | 4.440 | 4.600 | 4.420 | 4.580 | 4.580 | 354,447,970 |
| Mar 16, 2022 | 4.470 | 4.470 | 4.340 | 4.400 | 4.400 | 404,766,302 |
| Mar 15, 2022 | 4.600 | 4.600 | 4.350 | 4.430 | 4.430 | 517,738,144 |
| Mar 14, 2022 | 4.620 | 4.620 | 4.550 | 4.600 | 4.600 | 338,753,089 |
| Mar 11, 2022 | 4.560 | 4.610 | 4.510 | 4.580 | 4.580 | 243,770,862 |
| Mar 10, 2022 | 4.590 | 4.590 | 4.510 | 4.570 | 4.570 | 170,116,737 |
| Mar 09, 2022 | 4.500 | 4.580 | 4.430 | 4.510 | 4.510 | 294,831,097 |
| Mar 08, 2022 | 4.570 | 4.570 | 4.450 | 4.520 | 4.520 | 307,571,129 |
| Mar 07, 2022 | 4.560 | 4.570 | 4.510 | 4.530 | 4.530 | 214,985,443 |
| Mar 04, 2022 | 4.600 | 4.640 | 4.570 | 4.620 | 4.620 | 187,345,313 |
| Mar 03, 2022 | 4.610 | 4.690 | 4.600 | 4.650 | 4.650 | 136,337,761 |
| Mar 02, 2022 | 4.650 | 4.660 | 4.580 | 4.590 | 4.590 | 134,643,426 |
| Mar 01, 2022 | 4.680 | 4.700 | 4.590 | 4.670 | 4.670 | 185,273,965 |
| Feb 28, 2022 | 4.600 | 4.680 | 4.530 | 4.670 | 4.670 | 267,459,675 |
| Feb 25, 2022 | 4.620 | 4.640 | 4.570 | 4.580 | 4.580 | 277,566,175 |
| Feb 24, 2022 | 4.700 | 4.750 | 4.620 | 4.650 | 4.650 | 284,338,187 |
| Feb 23, 2022 | 4.820 | 4.820 | 4.720 | 4.740 | 4.740 | 144,982,428 |
| Feb 22, 2022 | 4.780 | 4.800 | 4.720 | 4.760 | 4.760 | 191,170,185 |
| Feb 21, 2022 | 4.790 | 4.840 | 4.730 | 4.830 | 4.830 | 179,237,601 |
| Feb 18, 2022 | 4.750 | 4.830 | 4.730 | 4.790 | 4.790 | 196,787,412 |
| Feb 17, 2022 | 4.790 | 4.800 | 4.730 | 4.790 | 4.790 | 181,702,145 |
| Feb 16, 2022 | 4.750 | 4.790 | 4.720 | 4.760 | 4.760 | 267,721,097 |
| Feb 15, 2022 | 4.850 | 4.870 | 4.680 | 4.750 | 4.750 | 335,766,335 |
| Feb 14, 2022 | 4.930 | 4.940 | 4.860 | 4.880 | 4.880 | 200,959,806 |
| Feb 11, 2022 | 4.890 | 4.930 | 4.850 | 4.930 | 4.930 | 278,373,812 |
| Feb 10, 2022 | 4.890 | 4.890 | 4.840 | 4.890 | 4.890 | 207,400,910 |
| Feb 09, 2022 | 4.890 | 4.900 | 4.850 | 4.890 | 4.890 | 223,439,580 |
| Feb 08, 2022 | 4.860 | 4.900 | 4.830 | 4.860 | 4.860 | 214,256,288 |
| Feb 07, 2022 | 4.760 | 4.850 | 4.740 | 4.840 | 4.840 | 272,642,318 |
| Feb 04, 2022 | 4.710 | 4.790 | 4.710 | 4.780 | 4.780 | 158,406,204 |
| Jan 31, 2022 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | - |
| Jan 28, 2022 | 4.740 | 4.750 | 4.670 | 4.680 | 4.680 | 106,436,134 |
| Jan 27, 2022 | 4.680 | 4.720 | 4.670 | 4.720 | 4.720 | 128,188,395 |
| Jan 26, 2022 | 4.740 | 4.750 | 4.710 | 4.730 | 4.730 | 160,528,048 |
| Jan 25, 2022 | 4.650 | 4.740 | 4.650 | 4.720 | 4.720 | 198,777,082 |
| Jan 24, 2022 | 4.700 | 4.750 | 4.670 | 4.720 | 4.720 | 181,865,349 |
| Jan 21, 2022 | 4.690 | 4.700 | 4.630 | 4.700 | 4.700 | 173,314,946 |
| Jan 20, 2022 | 4.710 | 4.710 | 4.620 | 4.690 | 4.690 | 246,026,991 |
| Jan 19, 2022 | 4.680 | 4.710 | 4.640 | 4.670 | 4.670 | 129,644,509 |
| Jan 18, 2022 | 4.680 | 4.720 | 4.630 | 4.670 | 4.670 | 138,734,371 |
| Jan 17, 2022 | 4.690 | 4.720 | 4.670 | 4.700 | 4.700 | 137,932,161 |
| Jan 14, 2022 | 4.710 | 4.740 | 4.670 | 4.710 | 4.710 | 226,355,010 |
| Jan 13, 2022 | 4.610 | 4.700 | 4.600 | 4.700 | 4.700 | 213,448,950 |
| Jan 12, 2022 | 4.630 | 4.650 | 4.590 | 4.610 | 4.610 | 230,956,599 |
| Jan 11, 2022 | 4.600 | 4.660 | 4.580 | 4.630 | 4.630 | 186,392,481 |
| Jan 10, 2022 | 4.600 | 4.650 | 4.580 | 4.640 | 4.640 | 270,492,205 |
| Jan 07, 2022 | 4.470 | 4.580 | 4.450 | 4.570 | 4.570 | 242,535,732 |
| Jan 06, 2022 | 4.540 | 4.540 | 4.440 | 4.500 | 4.500 | 144,072,250 |
| Jan 05, 2022 | 4.450 | 4.550 | 4.440 | 4.520 | 4.520 | 312,079,015 |
| Jan 04, 2022 | 4.430 | 4.450 | 4.390 | 4.440 | 4.440 | 146,990,360 |
| Jan 03, 2022 | 4.450 | 4.450 | 4.400 | 4.420 | 4.420 | 42,688,622 |
| Dec 31, 2021 | 4.390 | 4.430 | 4.390 | 4.400 | 4.400 | 62,769,016 |
| Dec 30, 2021 | 4.450 | 4.450 | 4.390 | 4.410 | 4.410 | 111,963,975 |
| Dec 29, 2021 | 4.430 | 4.440 | 4.410 | 4.430 | 4.430 | 59,405,489 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
