Industrial & Commercial Bank of China Ltd. (1398.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 4.120 | 4.140 | 4.080 | 4.120 | 4.120 | 87,588,882 |
| 11 Aug 2022 | 4.100 | 4.120 | 4.070 | 4.110 | 4.110 | 96,918,665 |
| 10 Aug 2022 | 4.110 | 4.130 | 4.040 | 4.070 | 4.070 | 109,648,123 |
| 09 Aug 2022 | 4.130 | 4.170 | 4.100 | 4.110 | 4.110 | 102,503,956 |
| 08 Aug 2022 | 4.100 | 4.140 | 4.090 | 4.110 | 4.110 | 103,490,304 |
| 05 Aug 2022 | 4.080 | 4.120 | 4.070 | 4.100 | 4.100 | 70,808,951 |
| 04 Aug 2022 | 4.020 | 4.080 | 4.010 | 4.080 | 4.080 | 123,298,899 |
| 03 Aug 2022 | 4.060 | 4.070 | 4.010 | 4.030 | 4.030 | 130,115,193 |
| 02 Aug 2022 | 4.120 | 4.130 | 4.050 | 4.070 | 4.070 | 130,607,073 |
| 01 Aug 2022 | 4.150 | 4.170 | 4.100 | 4.150 | 4.150 | 113,797,320 |
| 29 Jul 2022 | 4.140 | 4.200 | 4.100 | 4.150 | 4.150 | 162,818,088 |
| 28 Jul 2022 | 4.140 | 4.160 | 4.110 | 4.140 | 4.140 | 117,639,358 |
| 27 Jul 2022 | 4.140 | 4.160 | 4.110 | 4.150 | 4.150 | 88,534,851 |
| 26 Jul 2022 | 4.120 | 4.170 | 4.110 | 4.150 | 4.150 | 117,811,945 |
| 25 Jul 2022 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 98,165,323 |
| 22 Jul 2022 | 4.080 | 4.140 | 4.060 | 4.090 | 4.090 | 114,403,909 |
| 21 Jul 2022 | 4.100 | 4.120 | 4.060 | 4.070 | 4.070 | 120,004,999 |
| 20 Jul 2022 | 4.110 | 4.170 | 4.110 | 4.110 | 4.110 | 139,814,494 |
| 19 Jul 2022 | 4.100 | 4.130 | 4.070 | 4.100 | 4.100 | 95,535,528 |
| 18 Jul 2022 | 4.060 | 4.140 | 4.020 | 4.130 | 4.130 | 141,346,012 |
| 15 Jul 2022 | 4.000 | 4.050 | 4.000 | 4.010 | 4.010 | 191,441,297 |
| 14 Jul 2022 | 4.150 | 4.150 | 4.030 | 4.050 | 4.050 | 285,030,303 |
| 13 Jul 2022 | 4.220 | 4.240 | 4.150 | 4.150 | 4.150 | 166,171,071 |
| 12 Jul 2022 | 4.230 | 4.280 | 4.210 | 4.220 | 4.220 | 142,581,267 |
| 11 Jul 2022 | 4.280 | 4.290 | 4.220 | 4.250 | 4.250 | 153,555,318 |
| 08 Jul 2022 | 4.290 | 4.300 | 4.260 | 4.280 | 4.280 | 121,906,865 |
| 07 Jul 2022 | 4.220 | 4.280 | 4.210 | 4.270 | 4.270 | 125,459,740 |
| 06 Jul 2022 | 4.300 | 4.330 | 4.220 | 4.250 | 4.250 | 207,621,705 |
| 05 Jul 2022 | 4.360 | 4.420 | 4.320 | 4.330 | 4.330 | 157,833,531 |
| 04 Jul 2022 | 4.310 | 4.360 | 4.260 | 4.340 | 4.340 | 186,247,797 |
| 30 Jun 2022 | 4.650 | 4.680 | 4.640 | 4.660 | 4.660 | 330,506,421 |
| 29 Jun 2022 | 4.600 | 4.700 | 4.600 | 4.670 | 4.670 | 315,113,260 |
| 28 Jun 2022 | 4.560 | 4.660 | 4.550 | 4.640 | 4.640 | 206,324,445 |
| 27 Jun 2022 | 4.550 | 4.600 | 4.510 | 4.560 | 4.560 | 172,806,844 |
| 24 Jun 2022 | 4.520 | 4.560 | 4.510 | 4.530 | 4.530 | 138,856,645 |
| 23 Jun 2022 | 4.560 | 4.570 | 4.510 | 4.530 | 4.530 | 119,888,044 |
| 22 Jun 2022 | 4.560 | 4.590 | 4.510 | 4.530 | 4.530 | 149,133,751 |
| 21 Jun 2022 | 4.490 | 4.610 | 4.490 | 4.600 | 4.600 | 192,570,908 |
| 20 Jun 2022 | 4.460 | 4.490 | 4.450 | 4.480 | 4.480 | 147,860,264 |
| 17 Jun 2022 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 263,907,767 |
| 16 Jun 2022 | 4.540 | 4.540 | 4.450 | 4.460 | 4.460 | 203,701,316 |
| 15 Jun 2022 | 4.490 | 4.540 | 4.490 | 4.510 | 4.510 | 196,629,642 |
| 14 Jun 2022 | 4.530 | 4.540 | 4.490 | 4.520 | 4.520 | 158,315,596 |
| 13 Jun 2022 | 4.500 | 4.520 | 4.480 | 4.510 | 4.510 | 226,958,458 |
| 10 Jun 2022 | 4.550 | 4.570 | 4.530 | 4.550 | 4.550 | 202,832,508 |
| 09 Jun 2022 | 4.520 | 4.590 | 4.520 | 4.570 | 4.570 | 218,714,573 |
| 08 Jun 2022 | 4.630 | 4.630 | 4.570 | 4.590 | 4.590 | 204,148,038 |
| 07 Jun 2022 | 4.630 | 4.650 | 4.580 | 4.610 | 4.610 | 158,668,693 |
| 06 Jun 2022 | 4.650 | 4.700 | 4.570 | 4.680 | 4.680 | 153,712,172 |
| 02 Jun 2022 | 4.670 | 4.680 | 4.610 | 4.650 | 4.650 | 139,107,770 |
| 01 Jun 2022 | 4.730 | 4.730 | 4.660 | 4.690 | 4.690 | 193,079,721 |
| 31 May 2022 | 4.700 | 4.710 | 4.660 | 4.710 | 4.710 | 220,277,319 |
| 30 May 2022 | 4.700 | 4.730 | 4.650 | 4.680 | 4.680 | 171,774,574 |
| 27 May 2022 | 4.680 | 4.700 | 4.650 | 4.700 | 4.700 | 206,988,750 |
| 26 May 2022 | 4.700 | 4.700 | 4.600 | 4.650 | 4.650 | 132,602,703 |
| 25 May 2022 | 4.640 | 4.690 | 4.620 | 4.660 | 4.660 | 156,111,958 |
| 24 May 2022 | 4.640 | 4.680 | 4.610 | 4.640 | 4.640 | 125,710,468 |
| 23 May 2022 | 4.630 | 4.700 | 4.600 | 4.640 | 4.640 | 95,386,755 |
| 20 May 2022 | 4.610 | 4.670 | 4.600 | 4.650 | 4.650 | 167,913,620 |
| 19 May 2022 | 4.570 | 4.600 | 4.520 | 4.570 | 4.570 | 164,880,949 |
| 18 May 2022 | 4.560 | 4.600 | 4.520 | 4.570 | 4.570 | 193,671,918 |
| 17 May 2022 | 4.630 | 4.630 | 4.550 | 4.590 | 4.590 | 142,759,916 |
| 16 May 2022 | 4.570 | 4.580 | 4.520 | 4.560 | 4.560 | 150,395,730 |
| 13 May 2022 | 4.480 | 4.580 | 4.470 | 4.570 | 4.570 | 156,732,463 |
| 12 May 2022 | 4.520 | 4.520 | 4.450 | 4.470 | 4.470 | 204,596,142 |
| 11 May 2022 | 4.520 | 4.540 | 4.500 | 4.520 | 4.520 | 103,697,643 |
| 10 May 2022 | 4.540 | 4.570 | 4.480 | 4.540 | 4.540 | 155,643,735 |
| 06 May 2022 | 4.640 | 4.650 | 4.560 | 4.580 | 4.580 | 178,956,874 |
| 05 May 2022 | 4.750 | 4.790 | 4.630 | 4.660 | 4.660 | 162,282,234 |
| 04 May 2022 | 4.700 | 4.740 | 4.680 | 4.720 | 4.720 | 92,233,967 |
| 03 May 2022 | 4.670 | 4.700 | 4.630 | 4.700 | 4.700 | 156,828,378 |
| 29 Apr 2022 | 4.750 | 4.800 | 4.670 | 4.740 | 4.740 | 183,817,214 |
| 28 Apr 2022 | 4.660 | 4.760 | 4.620 | 4.750 | 4.750 | 246,882,890 |
| 27 Apr 2022 | 4.600 | 4.650 | 4.590 | 4.630 | 4.630 | 191,718,211 |
| 26 Apr 2022 | 4.710 | 4.710 | 4.610 | 4.620 | 4.620 | 184,551,014 |
| 25 Apr 2022 | 4.710 | 4.720 | 4.650 | 4.670 | 4.670 | 200,256,353 |
| 22 Apr 2022 | 4.710 | 4.740 | 4.710 | 4.720 | 4.720 | 135,844,028 |
| 21 Apr 2022 | 4.710 | 4.750 | 4.700 | 4.740 | 4.740 | 185,194,225 |
| 20 Apr 2022 | 4.660 | 4.730 | 4.660 | 4.710 | 4.710 | 146,054,294 |
| 19 Apr 2022 | 4.730 | 4.740 | 4.660 | 4.720 | 4.720 | 216,123,073 |
| 14 Apr 2022 | 4.760 | 4.770 | 4.720 | 4.750 | 4.750 | 154,267,290 |
| 13 Apr 2022 | 4.750 | 4.780 | 4.730 | 4.750 | 4.750 | 170,451,942 |
| 12 Apr 2022 | 4.800 | 4.800 | 4.720 | 4.750 | 4.750 | 197,079,900 |
| 11 Apr 2022 | 4.800 | 4.800 | 4.720 | 4.780 | 4.780 | 217,015,199 |
| 08 Apr 2022 | 4.780 | 4.810 | 4.760 | 4.780 | 4.780 | 125,862,452 |
| 07 Apr 2022 | 4.820 | 4.850 | 4.770 | 4.790 | 4.790 | 165,591,689 |
| 06 Apr 2022 | 4.860 | 4.870 | 4.790 | 4.810 | 4.810 | 193,053,761 |
| 04 Apr 2022 | 4.840 | 4.870 | 4.800 | 4.860 | 4.860 | 151,459,212 |
| 01 Apr 2022 | 4.840 | 4.840 | 4.780 | 4.840 | 4.840 | 190,609,233 |
| 31 Mar 2022 | 4.760 | 4.840 | 4.750 | 4.810 | 4.810 | 212,456,579 |
| 30 Mar 2022 | 4.750 | 4.790 | 4.730 | 4.760 | 4.760 | 237,372,211 |
| 29 Mar 2022 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 168,733,498 |
| 28 Mar 2022 | 4.690 | 4.700 | 4.650 | 4.690 | 4.690 | 118,402,829 |
| 25 Mar 2022 | 4.660 | 4.720 | 4.630 | 4.690 | 4.690 | 197,186,668 |
| 24 Mar 2022 | 4.590 | 4.670 | 4.590 | 4.660 | 4.660 | 152,744,218 |
| 23 Mar 2022 | 4.600 | 4.640 | 4.580 | 4.630 | 4.630 | 178,670,194 |
| 22 Mar 2022 | 4.630 | 4.650 | 4.580 | 4.630 | 4.630 | 155,120,637 |
| 21 Mar 2022 | 4.620 | 4.650 | 4.550 | 4.590 | 4.590 | 144,232,518 |
| 18 Mar 2022 | 4.560 | 4.670 | 4.530 | 4.630 | 4.630 | 466,329,103 |
| 17 Mar 2022 | 4.440 | 4.600 | 4.420 | 4.580 | 4.580 | 354,447,970 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
