UK Markets closed

Industrial & Commercial Bank of China Ltd. (1398.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.120+0.010 (+0.24%)
At close: 04:08PM HKT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20224.1204.1404.0804.1204.12087,588,882
11 Aug 20224.1004.1204.0704.1104.11096,918,665
10 Aug 20224.1104.1304.0404.0704.070109,648,123
09 Aug 20224.1304.1704.1004.1104.110102,503,956
08 Aug 20224.1004.1404.0904.1104.110103,490,304
05 Aug 20224.0804.1204.0704.1004.10070,808,951
04 Aug 20224.0204.0804.0104.0804.080123,298,899
03 Aug 20224.0604.0704.0104.0304.030130,115,193
02 Aug 20224.1204.1304.0504.0704.070130,607,073
01 Aug 20224.1504.1704.1004.1504.150113,797,320
29 Jul 20224.1404.2004.1004.1504.150162,818,088
28 Jul 20224.1404.1604.1104.1404.140117,639,358
27 Jul 20224.1404.1604.1104.1504.15088,534,851
26 Jul 20224.1204.1704.1104.1504.150117,811,945
25 Jul 20224.0804.1404.0804.1204.12098,165,323
22 Jul 20224.0804.1404.0604.0904.090114,403,909
21 Jul 20224.1004.1204.0604.0704.070120,004,999
20 Jul 20224.1104.1704.1104.1104.110139,814,494
19 Jul 20224.1004.1304.0704.1004.10095,535,528
18 Jul 20224.0604.1404.0204.1304.130141,346,012
15 Jul 20224.0004.0504.0004.0104.010191,441,297
14 Jul 20224.1504.1504.0304.0504.050285,030,303
13 Jul 20224.2204.2404.1504.1504.150166,171,071
12 Jul 20224.2304.2804.2104.2204.220142,581,267
11 Jul 20224.2804.2904.2204.2504.250153,555,318
08 Jul 20224.2904.3004.2604.2804.280121,906,865
07 Jul 20224.2204.2804.2104.2704.270125,459,740
06 Jul 20224.3004.3304.2204.2504.250207,621,705
05 Jul 20224.3604.4204.3204.3304.330157,833,531
04 Jul 20224.3104.3604.2604.3404.340186,247,797
30 Jun 20224.6504.6804.6404.6604.660330,506,421
29 Jun 20224.6004.7004.6004.6704.670315,113,260
28 Jun 20224.5604.6604.5504.6404.640206,324,445
27 Jun 20224.5504.6004.5104.5604.560172,806,844
24 Jun 20224.5204.5604.5104.5304.530138,856,645
23 Jun 20224.5604.5704.5104.5304.530119,888,044
22 Jun 20224.5604.5904.5104.5304.530149,133,751
21 Jun 20224.4904.6104.4904.6004.600192,570,908
20 Jun 20224.4604.4904.4504.4804.480147,860,264
17 Jun 20224.4504.5004.4504.5004.500263,907,767
16 Jun 20224.5404.5404.4504.4604.460203,701,316
15 Jun 20224.4904.5404.4904.5104.510196,629,642
14 Jun 20224.5304.5404.4904.5204.520158,315,596
13 Jun 20224.5004.5204.4804.5104.510226,958,458
10 Jun 20224.5504.5704.5304.5504.550202,832,508
09 Jun 20224.5204.5904.5204.5704.570218,714,573
08 Jun 20224.6304.6304.5704.5904.590204,148,038
07 Jun 20224.6304.6504.5804.6104.610158,668,693
06 Jun 20224.6504.7004.5704.6804.680153,712,172
02 Jun 20224.6704.6804.6104.6504.650139,107,770
01 Jun 20224.7304.7304.6604.6904.690193,079,721
31 May 20224.7004.7104.6604.7104.710220,277,319
30 May 20224.7004.7304.6504.6804.680171,774,574
27 May 20224.6804.7004.6504.7004.700206,988,750
26 May 20224.7004.7004.6004.6504.650132,602,703
25 May 20224.6404.6904.6204.6604.660156,111,958
24 May 20224.6404.6804.6104.6404.640125,710,468
23 May 20224.6304.7004.6004.6404.64095,386,755
20 May 20224.6104.6704.6004.6504.650167,913,620
19 May 20224.5704.6004.5204.5704.570164,880,949
18 May 20224.5604.6004.5204.5704.570193,671,918
17 May 20224.6304.6304.5504.5904.590142,759,916
16 May 20224.5704.5804.5204.5604.560150,395,730
13 May 20224.4804.5804.4704.5704.570156,732,463
12 May 20224.5204.5204.4504.4704.470204,596,142
11 May 20224.5204.5404.5004.5204.520103,697,643
10 May 20224.5404.5704.4804.5404.540155,643,735
06 May 20224.6404.6504.5604.5804.580178,956,874
05 May 20224.7504.7904.6304.6604.660162,282,234
04 May 20224.7004.7404.6804.7204.72092,233,967
03 May 20224.6704.7004.6304.7004.700156,828,378
29 Apr 20224.7504.8004.6704.7404.740183,817,214
28 Apr 20224.6604.7604.6204.7504.750246,882,890
27 Apr 20224.6004.6504.5904.6304.630191,718,211
26 Apr 20224.7104.7104.6104.6204.620184,551,014
25 Apr 20224.7104.7204.6504.6704.670200,256,353
22 Apr 20224.7104.7404.7104.7204.720135,844,028
21 Apr 20224.7104.7504.7004.7404.740185,194,225
20 Apr 20224.6604.7304.6604.7104.710146,054,294
19 Apr 20224.7304.7404.6604.7204.720216,123,073
14 Apr 20224.7604.7704.7204.7504.750154,267,290
13 Apr 20224.7504.7804.7304.7504.750170,451,942
12 Apr 20224.8004.8004.7204.7504.750197,079,900
11 Apr 20224.8004.8004.7204.7804.780217,015,199
08 Apr 20224.7804.8104.7604.7804.780125,862,452
07 Apr 20224.8204.8504.7704.7904.790165,591,689
06 Apr 20224.8604.8704.7904.8104.810193,053,761
04 Apr 20224.8404.8704.8004.8604.860151,459,212
01 Apr 20224.8404.8404.7804.8404.840190,609,233
31 Mar 20224.7604.8404.7504.8104.810212,456,579
30 Mar 20224.7504.7904.7304.7604.760237,372,211
29 Mar 20224.6904.7204.6604.7204.720168,733,498
28 Mar 20224.6904.7004.6504.6904.690118,402,829
25 Mar 20224.6604.7204.6304.6904.690197,186,668
24 Mar 20224.5904.6704.5904.6604.660152,744,218
23 Mar 20224.6004.6404.5804.6304.630178,670,194
22 Mar 20224.6304.6504.5804.6304.630155,120,637
21 Mar 20224.6204.6504.5504.5904.590144,232,518
18 Mar 20224.5604.6704.5304.6304.630466,329,103
17 Mar 20224.4404.6004.4204.5804.580354,447,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...