UK Markets open in 1 hr 47 mins
NIKKEI 225
27,394.60 +31.85 (+0.12%) HANG SENG
22,618.21 +51.43 (+0.23%) CRUDE OIL
81.37 +0.36 (+0.44%) GOLD FUTURES
1,925.20 -4.80 (-0.25%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,581.88 -217.15 (-1.16%)
Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:57PM HKT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 4.240 | 4.270 | 4.220 | 4.260 | 4.260 | 71,026,409 |
| 26 Jan 2023 | 4.260 | 4.280 | 4.230 | 4.260 | 4.260 | 127,661,742 |
| 20 Jan 2023 | 4.210 | 4.230 | 4.170 | 4.220 | 4.220 | 194,452,257 |
| 19 Jan 2023 | 4.220 | 4.260 | 4.140 | 4.180 | 4.180 | 260,203,406 |
| 18 Jan 2023 | 4.220 | 4.260 | 4.220 | 4.260 | 4.260 | 222,780,307 |
| 17 Jan 2023 | 4.220 | 4.260 | 4.220 | 4.220 | 4.220 | 262,359,961 |
| 16 Jan 2023 | 4.210 | 4.260 | 4.180 | 4.250 | 4.250 | 241,899,182 |
| 13 Jan 2023 | 4.170 | 4.240 | 4.170 | 4.200 | 4.200 | 199,160,580 |
| 12 Jan 2023 | 4.140 | 4.200 | 4.140 | 4.180 | 4.180 | 245,789,865 |
| 11 Jan 2023 | 4.130 | 4.180 | 4.120 | 4.140 | 4.140 | 303,390,077 |
| 10 Jan 2023 | 4.140 | 4.170 | 4.120 | 4.140 | 4.140 | 403,040,540 |
| 09 Jan 2023 | 4.160 | 4.200 | 4.120 | 4.130 | 4.130 | 214,979,619 |
| 06 Jan 2023 | 4.180 | 4.180 | 4.120 | 4.130 | 4.130 | 247,399,417 |
| 05 Jan 2023 | 4.150 | 4.170 | 4.110 | 4.140 | 4.140 | 181,427,620 |
| 04 Jan 2023 | 4.080 | 4.130 | 4.060 | 4.130 | 4.130 | 211,264,184 |
| 03 Jan 2023 | 3.920 | 4.070 | 3.910 | 4.060 | 4.060 | 194,182,186 |
| 30 Dec 2022 | 4.070 | 4.070 | 4.020 | 4.020 | 4.020 | 162,913,773 |
| 29 Dec 2022 | 4.000 | 4.020 | 3.950 | 4.010 | 4.010 | 166,581,551 |
| 28 Dec 2022 | 3.870 | 4.030 | 3.870 | 4.000 | 4.000 | 324,909,402 |
| 23 Dec 2022 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 83,743,692 |
| 22 Dec 2022 | 3.870 | 3.890 | 3.840 | 3.880 | 3.880 | 137,608,412 |
| 21 Dec 2022 | 3.800 | 3.840 | 3.780 | 3.820 | 3.820 | 109,124,394 |
| 20 Dec 2022 | 3.770 | 3.810 | 3.750 | 3.790 | 3.790 | 143,976,437 |
| 19 Dec 2022 | 3.840 | 3.870 | 3.770 | 3.800 | 3.800 | 111,495,623 |
| 16 Dec 2022 | 3.850 | 3.870 | 3.800 | 3.840 | 3.840 | 223,138,746 |
| 15 Dec 2022 | 3.840 | 3.850 | 3.770 | 3.830 | 3.830 | 155,867,255 |
| 14 Dec 2022 | 3.890 | 3.900 | 3.820 | 3.840 | 3.840 | 168,796,301 |
| 13 Dec 2022 | 3.870 | 3.870 | 3.830 | 3.840 | 3.840 | 148,034,641 |
| 12 Dec 2022 | 3.850 | 3.890 | 3.820 | 3.860 | 3.860 | 188,878,820 |
| 09 Dec 2022 | 3.820 | 3.890 | 3.820 | 3.890 | 3.890 | 234,581,088 |
| 08 Dec 2022 | 3.830 | 3.850 | 3.810 | 3.840 | 3.840 | 162,099,180 |
| 07 Dec 2022 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 372,485,343 |
| 06 Dec 2022 | 3.830 | 3.870 | 3.830 | 3.860 | 3.860 | 139,139,112 |
| 05 Dec 2022 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 379,318,895 |
| 02 Dec 2022 | 3.920 | 3.930 | 3.820 | 3.820 | 3.820 | 234,537,573 |
| 01 Dec 2022 | 3.900 | 3.930 | 3.870 | 3.910 | 3.910 | 274,400,919 |
| 30 Nov 2022 | 3.840 | 3.930 | 3.820 | 3.910 | 3.910 | 527,274,134 |
| 29 Nov 2022 | 3.800 | 3.920 | 3.790 | 3.880 | 3.880 | 457,518,421 |
| 28 Nov 2022 | 3.800 | 3.800 | 3.690 | 3.780 | 3.780 | 285,329,073 |
| 25 Nov 2022 | 3.810 | 3.880 | 3.800 | 3.850 | 3.850 | 315,415,430 |
| 24 Nov 2022 | 3.790 | 3.830 | 3.770 | 3.800 | 3.800 | 239,947,767 |
| 23 Nov 2022 | 3.750 | 3.830 | 3.740 | 3.770 | 3.770 | 266,706,035 |
| 22 Nov 2022 | 3.680 | 3.780 | 3.680 | 3.730 | 3.730 | 314,616,432 |
| 21 Nov 2022 | 3.650 | 3.680 | 3.610 | 3.670 | 3.670 | 132,546,725 |
| 18 Nov 2022 | 3.720 | 3.720 | 3.650 | 3.670 | 3.670 | 170,907,270 |
| 17 Nov 2022 | 3.730 | 3.760 | 3.670 | 3.720 | 3.720 | 169,346,286 |
| 16 Nov 2022 | 3.750 | 3.800 | 3.700 | 3.730 | 3.730 | 182,815,204 |
| 15 Nov 2022 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 187,874,570 |
| 14 Nov 2022 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 233,835,549 |
| 11 Nov 2022 | 3.640 | 3.740 | 3.620 | 3.730 | 3.730 | 317,307,046 |
| 10 Nov 2022 | 3.600 | 3.600 | 3.520 | 3.560 | 3.560 | 91,869,883 |
| 09 Nov 2022 | 3.610 | 3.650 | 3.570 | 3.600 | 3.600 | 133,791,698 |
| 08 Nov 2022 | 3.600 | 3.620 | 3.550 | 3.590 | 3.590 | 97,074,981 |
| 07 Nov 2022 | 3.490 | 3.600 | 3.490 | 3.580 | 3.580 | 158,171,458 |
| 04 Nov 2022 | 3.410 | 3.540 | 3.400 | 3.490 | 3.490 | 200,082,427 |
| 03 Nov 2022 | 3.490 | 3.490 | 3.370 | 3.390 | 3.390 | 130,609,787 |
| 02 Nov 2022 | 3.420 | 3.500 | 3.370 | 3.490 | 3.490 | 144,349,882 |
| 01 Nov 2022 | 3.450 | 3.450 | 3.360 | 3.420 | 3.420 | 232,698,920 |
| 31 Oct 2022 | 3.640 | 3.640 | 3.400 | 3.410 | 3.410 | 340,963,964 |
| 28 Oct 2022 | 3.650 | 3.680 | 3.580 | 3.600 | 3.600 | 171,437,925 |
| 27 Oct 2022 | 3.640 | 3.690 | 3.590 | 3.630 | 3.630 | 180,205,763 |
| 26 Oct 2022 | 3.660 | 3.680 | 3.600 | 3.630 | 3.630 | 178,416,017 |
| 25 Oct 2022 | 3.690 | 3.690 | 3.590 | 3.660 | 3.660 | 223,841,747 |
| 24 Oct 2022 | 3.700 | 3.700 | 3.590 | 3.620 | 3.620 | 265,023,897 |
| 21 Oct 2022 | 3.700 | 3.760 | 3.660 | 3.720 | 3.720 | 147,938,772 |
| 20 Oct 2022 | 3.660 | 3.700 | 3.640 | 3.680 | 3.680 | 151,081,318 |
| 19 Oct 2022 | 3.670 | 3.720 | 3.660 | 3.670 | 3.670 | 107,848,792 |
| 18 Oct 2022 | 3.680 | 3.720 | 3.650 | 3.670 | 3.670 | 100,552,835 |
| 17 Oct 2022 | 3.660 | 3.690 | 3.630 | 3.670 | 3.670 | 167,975,332 |
| 14 Oct 2022 | 3.660 | 3.690 | 3.600 | 3.610 | 3.610 | 128,943,894 |
| 13 Oct 2022 | 3.630 | 3.660 | 3.600 | 3.610 | 3.610 | 145,623,355 |
| 12 Oct 2022 | 3.650 | 3.690 | 3.610 | 3.630 | 3.630 | 170,367,761 |
| 11 Oct 2022 | 3.700 | 3.720 | 3.620 | 3.650 | 3.650 | 149,950,923 |
| 10 Oct 2022 | 3.670 | 3.730 | 3.630 | 3.700 | 3.700 | 114,772,563 |
| 07 Oct 2022 | 3.760 | 3.770 | 3.730 | 3.750 | 3.750 | 89,832,547 |
| 06 Oct 2022 | 3.810 | 3.840 | 3.760 | 3.780 | 3.780 | 74,168,215 |
| 05 Oct 2022 | 3.720 | 3.840 | 3.690 | 3.810 | 3.810 | 186,993,449 |
| 03 Oct 2022 | 3.680 | 3.680 | 3.600 | 3.630 | 3.630 | 97,092,640 |
| 30 Sept 2022 | 3.610 | 3.690 | 3.590 | 3.680 | 3.680 | 187,751,776 |
| 29 Sept 2022 | 3.640 | 3.690 | 3.550 | 3.580 | 3.580 | 214,399,608 |
| 28 Sept 2022 | 3.700 | 3.710 | 3.610 | 3.630 | 3.630 | 298,849,371 |
| 27 Sept 2022 | 3.760 | 3.780 | 3.710 | 3.720 | 3.720 | 138,631,045 |
| 26 Sept 2022 | 3.820 | 3.820 | 3.740 | 3.770 | 3.770 | 173,826,934 |
| 23 Sept 2022 | 3.810 | 3.850 | 3.800 | 3.820 | 3.820 | 143,743,318 |
| 22 Sept 2022 | 3.820 | 3.840 | 3.800 | 3.820 | 3.820 | 125,820,149 |
| 21 Sept 2022 | 3.880 | 3.880 | 3.830 | 3.840 | 3.840 | 109,664,926 |
| 20 Sept 2022 | 3.920 | 3.920 | 3.840 | 3.880 | 3.880 | 132,241,405 |
| 19 Sept 2022 | 3.890 | 3.910 | 3.870 | 3.890 | 3.890 | 139,492,255 |
| 16 Sept 2022 | 3.830 | 3.890 | 3.820 | 3.870 | 3.870 | 249,497,736 |
| 15 Sept 2022 | 3.830 | 3.860 | 3.820 | 3.840 | 3.840 | 80,364,467 |
| 14 Sept 2022 | 3.850 | 3.850 | 3.820 | 3.830 | 3.830 | 157,929,262 |
| 13 Sept 2022 | 3.910 | 3.950 | 3.890 | 3.900 | 3.900 | 127,884,080 |
| 09 Sept 2022 | 3.870 | 3.930 | 3.850 | 3.920 | 3.920 | 135,594,987 |
| 08 Sept 2022 | 3.910 | 3.910 | 3.850 | 3.860 | 3.860 | 164,256,459 |
| 07 Sept 2022 | 3.870 | 3.900 | 3.860 | 3.890 | 3.890 | 119,839,071 |
| 06 Sept 2022 | 3.930 | 3.950 | 3.900 | 3.900 | 3.900 | 98,911,778 |
| 05 Sept 2022 | 3.910 | 3.920 | 3.880 | 3.900 | 3.900 | 160,451,324 |
| 02 Sept 2022 | 3.970 | 3.990 | 3.920 | 3.940 | 3.940 | 170,197,348 |
| 01 Sept 2022 | 3.980 | 3.990 | 3.950 | 3.970 | 3.970 | 141,869,725 |
| 31 Aug 2022 | 4.000 | 4.010 | 3.950 | 4.000 | 4.000 | 215,089,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
