UK Markets open in 30 mins
NIKKEI 225
28,029.57 +276.20 (+1.00%) HANG SENG
23,766.69 -22.24 (-0.09%) CRUDE OIL
66.22 -0.28 (-0.42%) GOLD FUTURES
1,782.10 +21.40 (+1.22%) DOW
34,580.08 -59.71 (-0.17%) BTC-GBP
38,451.60 +2,162.11 (+5.96%)
Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 04:08PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 4.340 | 4.410 | 4.320 | 4.400 | 4.400 | 387,161,786 |
| 03 Dec 2021 | 4.300 | 4.370 | 4.250 | 4.360 | 4.360 | 350,208,309 |
| 02 Dec 2021 | 4.180 | 4.310 | 4.170 | 4.300 | 4.300 | 363,265,970 |
| 01 Dec 2021 | 4.170 | 4.250 | 4.130 | 4.180 | 4.180 | 192,922,184 |
| 30 Nov 2021 | 4.160 | 4.180 | 4.080 | 4.120 | 4.120 | 320,749,288 |
| 29 Nov 2021 | 4.220 | 4.220 | 4.150 | 4.160 | 4.160 | 149,653,624 |
| 26 Nov 2021 | 4.240 | 4.250 | 4.180 | 4.190 | 4.190 | 110,361,676 |
| 25 Nov 2021 | 4.260 | 4.280 | 4.230 | 4.250 | 4.250 | 79,213,566 |
| 24 Nov 2021 | 4.280 | 4.310 | 4.240 | 4.260 | 4.260 | 111,086,413 |
| 23 Nov 2021 | 4.270 | 4.310 | 4.240 | 4.250 | 4.250 | 125,660,541 |
| 22 Nov 2021 | 4.250 | 4.280 | 4.230 | 4.270 | 4.270 | 90,898,458 |
| 19 Nov 2021 | 4.210 | 4.290 | 4.210 | 4.260 | 4.260 | 153,661,960 |
| 18 Nov 2021 | 4.240 | 4.270 | 4.220 | 4.250 | 4.250 | 156,021,399 |
| 17 Nov 2021 | 4.280 | 4.290 | 4.250 | 4.270 | 4.270 | 106,233,597 |
| 16 Nov 2021 | 4.280 | 4.300 | 4.260 | 4.300 | 4.300 | 123,180,692 |
| 15 Nov 2021 | 4.270 | 4.290 | 4.220 | 4.280 | 4.280 | 123,739,866 |
| 12 Nov 2021 | 4.290 | 4.290 | 4.220 | 4.270 | 4.270 | 149,063,555 |
| 11 Nov 2021 | 4.240 | 4.280 | 4.180 | 4.260 | 4.260 | 267,696,759 |
| 10 Nov 2021 | 4.230 | 4.230 | 4.170 | 4.220 | 4.220 | 161,143,956 |
| 09 Nov 2021 | 4.230 | 4.260 | 4.200 | 4.230 | 4.230 | 136,717,349 |
| 08 Nov 2021 | 4.220 | 4.260 | 4.200 | 4.230 | 4.230 | 231,149,939 |
| 05 Nov 2021 | 4.250 | 4.270 | 4.180 | 4.190 | 4.190 | 252,886,343 |
| 04 Nov 2021 | 4.270 | 4.290 | 4.250 | 4.260 | 4.260 | 183,713,450 |
| 03 Nov 2021 | 4.310 | 4.340 | 4.270 | 4.300 | 4.300 | 160,514,440 |
| 02 Nov 2021 | 4.330 | 4.350 | 4.290 | 4.310 | 4.310 | 222,449,999 |
| 01 Nov 2021 | 4.250 | 4.320 | 4.220 | 4.310 | 4.310 | 189,389,389 |
| 29 Oct 2021 | 4.280 | 4.300 | 4.250 | 4.260 | 4.260 | 213,051,371 |
| 28 Oct 2021 | 4.320 | 4.320 | 4.270 | 4.300 | 4.300 | 203,518,940 |
| 27 Oct 2021 | 4.320 | 4.330 | 4.270 | 4.310 | 4.310 | 193,728,925 |
| 26 Oct 2021 | 4.340 | 4.360 | 4.300 | 4.320 | 4.320 | 192,045,590 |
| 25 Oct 2021 | 4.350 | 4.380 | 4.320 | 4.330 | 4.330 | 225,509,924 |
| 22 Oct 2021 | 4.340 | 4.390 | 4.330 | 4.350 | 4.350 | 166,162,691 |
| 21 Oct 2021 | 4.360 | 4.400 | 4.340 | 4.370 | 4.370 | 163,843,488 |
| 20 Oct 2021 | 4.350 | 4.370 | 4.320 | 4.360 | 4.360 | 168,314,228 |
| 19 Oct 2021 | 4.310 | 4.400 | 4.300 | 4.370 | 4.370 | 177,046,042 |
| 18 Oct 2021 | 4.350 | 4.360 | 4.280 | 4.310 | 4.310 | 185,246,790 |
| 15 Oct 2021 | 4.350 | 4.370 | 4.310 | 4.350 | 4.350 | 213,330,494 |
| 12 Oct 2021 | 4.320 | 4.400 | 4.320 | 4.370 | 4.370 | 141,822,071 |
| 11 Oct 2021 | 4.380 | 4.420 | 4.340 | 4.360 | 4.360 | 211,856,057 |
| 08 Oct 2021 | 4.350 | 4.390 | 4.330 | 4.370 | 4.370 | 223,474,164 |
| 07 Oct 2021 | 4.340 | 4.380 | 4.320 | 4.350 | 4.350 | 161,663,941 |
| 06 Oct 2021 | 4.320 | 4.330 | 4.260 | 4.270 | 4.270 | 135,511,911 |
| 05 Oct 2021 | 4.260 | 4.360 | 4.240 | 4.310 | 4.310 | 171,721,726 |
| 04 Oct 2021 | 4.260 | 4.290 | 4.220 | 4.270 | 4.270 | 162,679,753 |
| 30 Sept 2021 | 4.330 | 4.350 | 4.280 | 4.330 | 4.330 | 128,641,341 |
| 29 Sept 2021 | 4.240 | 4.340 | 4.200 | 4.330 | 4.330 | 203,524,405 |
| 28 Sept 2021 | 4.190 | 4.270 | 4.150 | 4.240 | 4.240 | 229,238,500 |
| 27 Sept 2021 | 4.190 | 4.270 | 4.170 | 4.190 | 4.190 | 171,292,475 |
| 24 Sept 2021 | 4.220 | 4.240 | 4.170 | 4.190 | 4.190 | 194,939,788 |
| 23 Sept 2021 | 4.220 | 4.320 | 4.210 | 4.230 | 4.230 | 259,804,310 |
| 21 Sept 2021 | 4.210 | 4.270 | 4.150 | 4.210 | 4.210 | 298,215,713 |
| 20 Sept 2021 | 4.290 | 4.300 | 4.150 | 4.210 | 4.210 | 282,802,904 |
| 17 Sept 2021 | 4.360 | 4.360 | 4.290 | 4.340 | 4.340 | 382,880,811 |
| 16 Sept 2021 | 4.400 | 4.400 | 4.320 | 4.360 | 4.360 | 224,253,920 |
| 15 Sept 2021 | 4.400 | 4.460 | 4.380 | 4.400 | 4.400 | 199,972,636 |
| 14 Sept 2021 | 4.480 | 4.520 | 4.380 | 4.400 | 4.400 | 227,912,646 |
| 13 Sept 2021 | 4.420 | 4.500 | 4.420 | 4.480 | 4.480 | 207,598,750 |
| 10 Sept 2021 | 4.410 | 4.480 | 4.400 | 4.470 | 4.470 | 209,249,359 |
| 09 Sept 2021 | 4.440 | 4.440 | 4.390 | 4.410 | 4.410 | 190,427,471 |
| 08 Sept 2021 | 4.430 | 4.490 | 4.420 | 4.440 | 4.440 | 176,300,274 |
| 07 Sept 2021 | 4.460 | 4.480 | 4.440 | 4.460 | 4.460 | 161,578,025 |
| 06 Sept 2021 | 4.390 | 4.480 | 4.390 | 4.460 | 4.460 | 209,229,413 |
| 03 Sept 2021 | 4.390 | 4.430 | 4.390 | 4.410 | 4.410 | 278,464,225 |
| 02 Sept 2021 | 4.420 | 4.430 | 4.360 | 4.390 | 4.390 | 233,593,239 |
| 01 Sept 2021 | 4.310 | 4.420 | 4.310 | 4.380 | 4.380 | 209,543,508 |
| 31 Aug 2021 | 4.340 | 4.360 | 4.300 | 4.340 | 4.340 | 295,567,637 |
| 30 Aug 2021 | 4.310 | 4.340 | 4.290 | 4.340 | 4.340 | 195,198,728 |
| 27 Aug 2021 | 4.300 | 4.360 | 4.300 | 4.340 | 4.340 | 114,228,824 |
| 26 Aug 2021 | 4.310 | 4.360 | 4.300 | 4.320 | 4.320 | 116,764,756 |
| 25 Aug 2021 | 4.330 | 4.360 | 4.310 | 4.340 | 4.340 | 165,791,320 |
| 24 Aug 2021 | 4.410 | 4.420 | 4.320 | 4.350 | 4.350 | 237,259,313 |
| 23 Aug 2021 | 4.380 | 4.430 | 4.360 | 4.380 | 4.380 | 208,325,770 |
| 20 Aug 2021 | 4.380 | 4.420 | 4.330 | 4.350 | 4.350 | 263,371,596 |
| 19 Aug 2021 | 4.350 | 4.380 | 4.320 | 4.360 | 4.360 | 227,154,669 |
| 18 Aug 2021 | 4.400 | 4.410 | 4.350 | 4.390 | 4.390 | 164,531,883 |
| 17 Aug 2021 | 4.410 | 4.430 | 4.340 | 4.360 | 4.360 | 292,087,294 |
| 16 Aug 2021 | 4.400 | 4.430 | 4.370 | 4.400 | 4.400 | 130,155,060 |
| 13 Aug 2021 | 4.370 | 4.410 | 4.350 | 4.370 | 4.370 | 145,677,135 |
| 12 Aug 2021 | 4.420 | 4.460 | 4.380 | 4.400 | 4.400 | 170,918,954 |
| 11 Aug 2021 | 4.300 | 4.430 | 4.290 | 4.420 | 4.420 | 382,955,281 |
| 10 Aug 2021 | 4.360 | 4.370 | 4.300 | 4.310 | 4.310 | 184,397,688 |
| 09 Aug 2021 | 4.280 | 4.370 | 4.280 | 4.340 | 4.340 | 159,127,605 |
| 06 Aug 2021 | 4.280 | 4.330 | 4.280 | 4.290 | 4.290 | 146,589,287 |
| 05 Aug 2021 | 4.340 | 4.340 | 4.280 | 4.310 | 4.310 | 213,535,757 |
| 04 Aug 2021 | 4.320 | 4.390 | 4.320 | 4.340 | 4.340 | 149,185,600 |
| 03 Aug 2021 | 4.370 | 4.370 | 4.290 | 4.350 | 4.350 | 179,469,845 |
| 02 Aug 2021 | 4.310 | 4.380 | 4.270 | 4.350 | 4.350 | 168,265,916 |
| 30 Jul 2021 | 4.310 | 4.380 | 4.300 | 4.320 | 4.320 | 271,348,611 |
| 29 Jul 2021 | 4.440 | 4.440 | 4.340 | 4.350 | 4.350 | 413,115,484 |
| 28 Jul 2021 | 4.520 | 4.520 | 4.420 | 4.440 | 4.440 | 344,252,389 |
| 27 Jul 2021 | 4.430 | 4.530 | 4.390 | 4.450 | 4.450 | 449,295,653 |
| 26 Jul 2021 | 4.420 | 4.430 | 4.380 | 4.400 | 4.400 | 230,133,072 |
| 23 Jul 2021 | 4.480 | 4.480 | 4.410 | 4.420 | 4.420 | 90,252,361 |
| 22 Jul 2021 | 4.410 | 4.480 | 4.410 | 4.430 | 4.430 | 101,049,472 |
| 21 Jul 2021 | 4.410 | 4.440 | 4.370 | 4.390 | 4.390 | 137,153,245 |
| 20 Jul 2021 | 4.460 | 4.470 | 4.390 | 4.410 | 4.410 | 142,520,248 |
| 19 Jul 2021 | 4.450 | 4.480 | 4.410 | 4.450 | 4.450 | 105,724,631 |
| 16 Jul 2021 | 4.480 | 4.520 | 4.460 | 4.480 | 4.480 | 163,431,665 |
| 15 Jul 2021 | 4.410 | 4.550 | 4.400 | 4.480 | 4.480 | 250,075,491 |
| 14 Jul 2021 | 4.470 | 4.480 | 4.390 | 4.410 | 4.410 | 212,056,315 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
