1398.HK - Industrial and Commercial Bank of China Limited

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20186.0006.0505.9205.9705.970345,658,356
22 Jun 20186.0206.0706.0006.0306.030302,755,586
21 Jun 20186.1606.2206.0306.0606.060303,320,639
20 Jun 20186.1406.2106.0606.1306.130307,787,861
19 Jun 20186.2406.2806.0906.1406.140539,880,273
15 Jun 20186.3406.4006.3306.3306.330309,707,675
14 Jun 20186.3906.4406.3406.3806.380427,073,774
13 Jun 20186.5106.5406.4306.4406.440337,977,765
12 Jun 20186.5306.5906.5206.5506.550169,842,722
11 Jun 20186.5406.6106.5306.5606.560160,896,016
08 Jun 20186.6706.7006.5506.5906.590251,873,968
07 Jun 20186.6606.7406.6306.7106.710254,442,544
06 Jun 20186.6106.6506.6006.6106.610166,316,258
05 Jun 20186.6206.6406.5606.6206.620218,689,546
04 Jun 20186.5806.6506.5306.6206.620235,655,385
01 Jun 20186.5006.5206.4406.5106.510342,043,337
31 May 20186.4406.5306.3706.5006.500779,709,106
30 May 20186.5006.5006.3806.4106.410378,329,536
29 May 20186.6006.6206.5106.5406.540234,880,421
28 May 20186.6206.6706.6006.6306.630135,766,666
25 May 20186.6706.6806.6006.6206.620174,286,047
24 May 20186.6806.6806.6006.6506.650213,007,193
23 May 20186.7006.7406.6306.6306.630324,621,402
21 May 20186.8006.8506.7106.7406.740220,698,745
18 May 20186.7906.8006.7306.7506.750172,421,470
17 May 20186.9306.9306.7506.7506.750255,830,736
16 May 20186.8506.9206.8106.8806.880163,477,985
15 May 20187.0007.0006.8506.8706.870262,033,843
14 May 20186.9507.0006.9106.9906.990240,555,126
11 May 20186.8706.9206.8206.8506.850207,129,245
10 May 20186.8106.8606.7506.7906.790155,496,393
09 May 20186.7306.7906.6906.7706.770134,779,210
08 May 20186.7106.8006.7006.7806.780205,814,302
07 May 20186.6806.7406.6506.6806.680159,289,997
04 May 20186.7506.7806.6406.6906.690253,673,045
03 May 20186.8106.8406.7506.7906.790202,716,337
02 May 20186.8906.9606.8406.9306.930173,348,205
30 Apr 20186.8407.0006.8306.9806.980262,486,522
27 Apr 20186.7506.8106.7106.7806.780152,800,706
26 Apr 20186.8106.8606.7206.7506.750193,095,891
25 Apr 20186.8706.8706.7506.7906.790208,440,148
24 Apr 20186.7906.9206.7406.8806.880196,805,070
23 Apr 20186.7706.8406.7206.7206.720164,453,193
20 Apr 20186.8306.9206.7506.7706.770221,729,030
19 Apr 20186.7606.9206.7206.8906.890350,938,166
18 Apr 20186.7306.7406.6206.6906.690326,660,427
17 Apr 20186.6606.7306.5606.5906.590249,896,123
16 Apr 20186.8206.8306.6006.6606.660278,349,892
13 Apr 20186.9206.9306.7906.8206.820175,013,876
12 Apr 20186.9006.9206.7506.8406.840186,495,986
11 Apr 20186.8506.9306.7706.8506.850251,897,516
10 Apr 20186.6006.8606.6006.8206.820267,338,157
09 Apr 20186.7306.7506.6006.6506.650310,397,750
06 Apr 20186.6206.6906.5406.6306.630190,008,042
04 Apr 20186.8506.8706.5806.5806.580256,813,818
03 Apr 20186.7206.8606.6706.8206.820201,000,002
29 Mar 20186.7206.8206.6206.7306.730263,925,374
28 Mar 20186.7506.8706.7006.7006.700302,453,953
27 Mar 20186.8506.8706.7606.8106.810247,870,840
26 Mar 20186.6506.7206.5806.7206.720269,408,818
23 Mar 20186.5506.6606.5406.6506.650417,993,531
22 Mar 20186.9406.9906.7706.8106.810240,205,579
21 Mar 20186.9007.0206.8306.8606.860241,263,609
20 Mar 20186.8406.9006.7906.8706.870188,572,105
19 Mar 20186.8706.9506.8306.9106.910151,659,376
16 Mar 20186.9206.9606.8706.9206.920318,111,363
15 Mar 20186.9307.0306.9007.0007.000195,313,080
14 Mar 20187.0507.0506.9507.0307.030252,573,525
13 Mar 20187.0407.2307.0007.1307.130435,297,508
12 Mar 20187.0007.0606.9307.0507.050330,008,168
09 Mar 20186.8506.8906.8106.8806.880190,813,752
08 Mar 20186.9306.9306.7506.8106.810244,813,213
07 Mar 20186.7806.9306.7506.8006.800390,902,961
06 Mar 20186.7206.8006.5806.7806.780379,121,876
05 Mar 20186.7006.7206.4706.5406.540341,968,923
02 Mar 20186.6906.7406.6306.6706.670278,844,483
01 Mar 20186.6706.8306.6006.8106.810321,821,124
28 Feb 20186.8106.8406.6606.7606.760356,684,508
27 Feb 20187.1007.1206.8506.9006.900412,455,708
26 Feb 20187.1007.1506.9807.0307.030313,495,872
23 Feb 20187.0507.0806.9507.0307.030268,139,081
22 Feb 20186.9707.0306.9106.9506.950401,529,611
21 Feb 20186.9507.1406.8907.1107.110281,853,722
20 Feb 20186.9406.9906.7806.8806.880249,452,113
15 Feb 20186.8907.0006.8506.9906.990302,717,852
14 Feb 20186.6206.8806.6006.7806.780411,154,913
13 Feb 20186.5806.7006.5406.5506.550419,557,666
12 Feb 20186.6006.6106.4106.4606.460485,637,913
09 Feb 20186.5206.5506.3506.5306.530819,428,663
08 Feb 20186.9306.9306.6506.7206.720473,450,967
07 Feb 20187.1607.2306.7506.7806.780682,012,525
06 Feb 20187.1407.2506.9006.9006.900831,898,837
05 Feb 20187.1207.5207.1007.4407.440541,312,842
02 Feb 20187.3207.5007.2607.3907.390307,304,485
01 Feb 20187.5007.6207.3907.3907.390493,218,888
31 Jan 20187.1807.4507.1507.4007.400514,512,929
30 Jan 20187.3507.4207.1707.2707.270409,724,304
29 Jan 20187.4407.6407.3607.4407.440627,514,419
26 Jan 20187.1407.4007.1007.3407.340596,820,967
25 Jan 20187.3007.3007.0607.0607.060479,442,839
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...