UK Markets open in 1 hr 47 mins

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
4.2600.000 (0.00%)
As of 01:57PM HKT. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20234.2404.2704.2204.2604.26071,026,409
26 Jan 20234.2604.2804.2304.2604.260127,661,742
20 Jan 20234.2104.2304.1704.2204.220194,452,257
19 Jan 20234.2204.2604.1404.1804.180260,203,406
18 Jan 20234.2204.2604.2204.2604.260222,780,307
17 Jan 20234.2204.2604.2204.2204.220262,359,961
16 Jan 20234.2104.2604.1804.2504.250241,899,182
13 Jan 20234.1704.2404.1704.2004.200199,160,580
12 Jan 20234.1404.2004.1404.1804.180245,789,865
11 Jan 20234.1304.1804.1204.1404.140303,390,077
10 Jan 20234.1404.1704.1204.1404.140403,040,540
09 Jan 20234.1604.2004.1204.1304.130214,979,619
06 Jan 20234.1804.1804.1204.1304.130247,399,417
05 Jan 20234.1504.1704.1104.1404.140181,427,620
04 Jan 20234.0804.1304.0604.1304.130211,264,184
03 Jan 20233.9204.0703.9104.0604.060194,182,186
30 Dec 20224.0704.0704.0204.0204.020162,913,773
29 Dec 20224.0004.0203.9504.0104.010166,581,551
28 Dec 20223.8704.0303.8704.0004.000324,909,402
23 Dec 20223.8303.8803.8303.8503.85083,743,692
22 Dec 20223.8703.8903.8403.8803.880137,608,412
21 Dec 20223.8003.8403.7803.8203.820109,124,394
20 Dec 20223.7703.8103.7503.7903.790143,976,437
19 Dec 20223.8403.8703.7703.8003.800111,495,623
16 Dec 20223.8503.8703.8003.8403.840223,138,746
15 Dec 20223.8403.8503.7703.8303.830155,867,255
14 Dec 20223.8903.9003.8203.8403.840168,796,301
13 Dec 20223.8703.8703.8303.8403.840148,034,641
12 Dec 20223.8503.8903.8203.8603.860188,878,820
09 Dec 20223.8203.8903.8203.8903.890234,581,088
08 Dec 20223.8303.8503.8103.8403.840162,099,180
07 Dec 20223.8803.8803.8003.8003.800372,485,343
06 Dec 20223.8303.8703.8303.8603.860139,139,112
05 Dec 20223.8503.9003.8203.8503.850379,318,895
02 Dec 20223.9203.9303.8203.8203.820234,537,573
01 Dec 20223.9003.9303.8703.9103.910274,400,919
30 Nov 20223.8403.9303.8203.9103.910527,274,134
29 Nov 20223.8003.9203.7903.8803.880457,518,421
28 Nov 20223.8003.8003.6903.7803.780285,329,073
25 Nov 20223.8103.8803.8003.8503.850315,415,430
24 Nov 20223.7903.8303.7703.8003.800239,947,767
23 Nov 20223.7503.8303.7403.7703.770266,706,035
22 Nov 20223.6803.7803.6803.7303.730314,616,432
21 Nov 20223.6503.6803.6103.6703.670132,546,725
18 Nov 20223.7203.7203.6503.6703.670170,907,270
17 Nov 20223.7303.7603.6703.7203.720169,346,286
16 Nov 20223.7503.8003.7003.7303.730182,815,204
15 Nov 20223.7003.7803.6903.7703.770187,874,570
14 Nov 20223.8003.8203.6803.6903.690233,835,549
11 Nov 20223.6403.7403.6203.7303.730317,307,046
10 Nov 20223.6003.6003.5203.5603.56091,869,883
09 Nov 20223.6103.6503.5703.6003.600133,791,698
08 Nov 20223.6003.6203.5503.5903.59097,074,981
07 Nov 20223.4903.6003.4903.5803.580158,171,458
04 Nov 20223.4103.5403.4003.4903.490200,082,427
03 Nov 20223.4903.4903.3703.3903.390130,609,787
02 Nov 20223.4203.5003.3703.4903.490144,349,882
01 Nov 20223.4503.4503.3603.4203.420232,698,920
31 Oct 20223.6403.6403.4003.4103.410340,963,964
28 Oct 20223.6503.6803.5803.6003.600171,437,925
27 Oct 20223.6403.6903.5903.6303.630180,205,763
26 Oct 20223.6603.6803.6003.6303.630178,416,017
25 Oct 20223.6903.6903.5903.6603.660223,841,747
24 Oct 20223.7003.7003.5903.6203.620265,023,897
21 Oct 20223.7003.7603.6603.7203.720147,938,772
20 Oct 20223.6603.7003.6403.6803.680151,081,318
19 Oct 20223.6703.7203.6603.6703.670107,848,792
18 Oct 20223.6803.7203.6503.6703.670100,552,835
17 Oct 20223.6603.6903.6303.6703.670167,975,332
14 Oct 20223.6603.6903.6003.6103.610128,943,894
13 Oct 20223.6303.6603.6003.6103.610145,623,355
12 Oct 20223.6503.6903.6103.6303.630170,367,761
11 Oct 20223.7003.7203.6203.6503.650149,950,923
10 Oct 20223.6703.7303.6303.7003.700114,772,563
07 Oct 20223.7603.7703.7303.7503.75089,832,547
06 Oct 20223.8103.8403.7603.7803.78074,168,215
05 Oct 20223.7203.8403.6903.8103.810186,993,449
03 Oct 20223.6803.6803.6003.6303.63097,092,640
30 Sept 20223.6103.6903.5903.6803.680187,751,776
29 Sept 20223.6403.6903.5503.5803.580214,399,608
28 Sept 20223.7003.7103.6103.6303.630298,849,371
27 Sept 20223.7603.7803.7103.7203.720138,631,045
26 Sept 20223.8203.8203.7403.7703.770173,826,934
23 Sept 20223.8103.8503.8003.8203.820143,743,318
22 Sept 20223.8203.8403.8003.8203.820125,820,149
21 Sept 20223.8803.8803.8303.8403.840109,664,926
20 Sept 20223.9203.9203.8403.8803.880132,241,405
19 Sept 20223.8903.9103.8703.8903.890139,492,255
16 Sept 20223.8303.8903.8203.8703.870249,497,736
15 Sept 20223.8303.8603.8203.8403.84080,364,467
14 Sept 20223.8503.8503.8203.8303.830157,929,262
13 Sept 20223.9103.9503.8903.9003.900127,884,080
09 Sept 20223.8703.9303.8503.9203.920135,594,987
08 Sept 20223.9103.9103.8503.8603.860164,256,459
07 Sept 20223.8703.9003.8603.8903.890119,839,071
06 Sept 20223.9303.9503.9003.9003.90098,911,778
05 Sept 20223.9103.9203.8803.9003.900160,451,324
02 Sept 20223.9703.9903.9203.9403.940170,197,348
01 Sept 20223.9803.9903.9503.9703.970141,869,725
31 Aug 20224.0004.0103.9504.0004.000215,089,075
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...