1398.HK - Industrial and Commercial Bank of China Limited

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 Sep 20185.5705.6305.5405.5605.560190,488,964
19 Sep 20185.4805.5705.4605.5405.540254,682,308
18 Sep 20185.4005.4805.3605.4605.460245,275,874
17 Sep 20185.4905.4905.3905.4205.420173,772,691
14 Sep 20185.5605.5605.4605.4905.490260,627,119
13 Sep 20185.5105.5505.4005.5005.500305,369,658
12 Sep 20185.4405.4505.3205.3505.350317,860,589
11 Sep 20185.5505.5605.4505.4605.460276,842,095
10 Sep 20185.6005.6405.5005.5505.550234,515,610
07 Sep 20185.6505.7305.5905.6405.640333,386,494
06 Sep 20185.6905.7005.5805.6505.650302,557,730
05 Sep 20185.7305.7805.6705.6705.670306,973,428
04 Sep 20185.7205.8105.7205.7905.790121,416,269
03 Sep 20185.7405.8005.7205.7705.770178,329,511
31 Aug 20185.7005.8105.7005.7805.780247,744,568
30 Aug 20185.9005.9005.7805.8005.800153,447,038
29 Aug 20185.8505.9005.8405.8705.870146,490,879
28 Aug 20185.9405.9705.8105.8805.880244,600,884
27 Aug 20185.8305.9405.7805.8805.880273,169,088
24 Aug 20185.6605.8005.6605.7305.730196,614,658
23 Aug 20185.7505.7905.6705.7105.710192,893,092
22 Aug 20185.6905.7705.6405.7505.750261,694,473
21 Aug 20185.7005.7205.6705.7005.700195,088,452
20 Aug 20185.6105.7005.5905.6805.680346,252,283
17 Aug 20185.6805.7005.6005.6205.620271,158,387
16 Aug 20185.5505.6605.5005.6005.600379,989,343
15 Aug 20185.7005.7105.6105.6305.630267,216,080
14 Aug 20185.7605.7605.6505.7105.710232,217,991
13 Aug 20185.6205.7505.6205.7205.720236,342,765
10 Aug 20185.8105.8505.7705.7805.780202,938,303
09 Aug 20185.7405.8505.7405.8305.830240,976,806
08 Aug 20185.8505.8505.7505.7905.790212,431,504
07 Aug 20185.7505.8305.7505.8005.800197,492,175
06 Aug 20185.7105.8105.7105.7505.750274,027,461
03 Aug 20185.6605.7405.6205.7105.710328,666,477
02 Aug 20185.7405.7805.6305.6905.690354,963,185
01 Aug 20185.8105.8705.7605.7905.790214,663,164
31 Jul 20185.7805.8305.7705.8105.810205,149,793
30 Jul 20185.7805.8605.7405.8205.820211,288,570
27 Jul 20185.8005.8305.7405.8205.820207,395,293
26 Jul 20185.9105.9205.7805.8205.820213,063,850
25 Jul 20185.8405.8905.8105.8505.850283,610,813
24 Jul 20185.6605.8805.6505.8205.820536,011,075
23 Jul 20185.6005.7205.5805.6305.630425,076,897
20 Jul 20185.4105.6305.3305.5605.560571,023,198
19 Jul 20185.4805.5105.4105.4105.410279,706,271
18 Jul 20185.5105.5905.4505.4705.470187,390,642
17 Jul 20185.5305.5505.4405.4905.490324,667,419
16 Jul 20185.6305.6605.5305.5805.580156,937,582
13 Jul 20185.6905.7005.5905.6105.610256,684,995
12 Jul 20185.5105.7305.5105.6405.640370,384,290
11 Jul 20185.4405.5705.4405.5605.560298,554,823
10 Jul 20185.6305.7005.6305.6505.650283,708,159
09 Jul 20185.6405.7105.5905.6105.610362,423,009
06 Jul 20185.5305.6205.4305.5305.530280,384,069
05 Jul 20185.4905.5805.4605.5305.530292,199,047
05 Jul 20180.289921 Dividend
04 Jul 20185.7705.8805.7405.7605.470366,889,477
03 Jul 20185.7105.7805.6105.7705.480641,665,974
29 Jun 20185.7305.9205.7305.8705.575386,683,896
28 Jun 20185.7305.7805.6605.7405.451485,338,430
27 Jun 20185.9105.9205.7505.7805.489436,080,219
26 Jun 20185.9105.9705.8505.9205.622369,134,706
25 Jun 20186.0006.0505.9205.9705.670345,658,356
22 Jun 20186.0206.0706.0006.0305.726302,755,586
21 Jun 20186.1606.2206.0306.0605.755303,320,639
20 Jun 20186.1406.2106.0606.1305.821307,787,861
19 Jun 20186.2406.2806.0906.1405.831539,880,273
15 Jun 20186.3406.4006.3306.3306.011309,707,675
14 Jun 20186.3906.4406.3406.3806.059427,073,774
13 Jun 20186.5106.5406.4306.4406.116337,977,765
12 Jun 20186.5306.5906.5206.5506.220169,842,722
11 Jun 20186.5406.6106.5306.5606.230160,896,016
08 Jun 20186.6706.7006.5506.5906.258251,873,968
07 Jun 20186.6606.7406.6306.7106.372254,442,544
06 Jun 20186.6106.6506.6006.6106.277166,316,258
05 Jun 20186.6206.6406.5606.6206.287218,689,546
04 Jun 20186.5806.6506.5306.6206.287235,655,385
01 Jun 20186.5006.5206.4406.5106.182342,043,337
31 May 20186.4406.5306.3706.5006.173779,709,106
30 May 20186.5006.5006.3806.4106.087378,329,536
29 May 20186.6006.6206.5106.5406.211234,880,421
28 May 20186.6206.6706.6006.6306.296135,766,666
25 May 20186.6706.6806.6006.6206.287174,286,047
24 May 20186.6806.6806.6006.6506.315213,007,193
23 May 20186.7006.7406.6306.6306.296324,621,402
21 May 20186.8006.8506.7106.7406.401220,698,745
18 May 20186.7906.8006.7306.7506.410172,421,470
17 May 20186.9306.9306.7506.7506.410255,830,736
16 May 20186.8506.9206.8106.8806.534163,477,985
15 May 20187.0007.0006.8506.8706.524262,033,843
14 May 20186.9507.0006.9106.9906.638240,555,126
11 May 20186.8706.9206.8206.8506.505207,129,245
10 May 20186.8106.8606.7506.7906.448155,496,393
09 May 20186.7306.7906.6906.7706.429134,779,210
08 May 20186.7106.8006.7006.7806.439205,814,302
07 May 20186.6806.7406.6506.6806.344159,289,997
04 May 20186.7506.7806.6406.6906.353253,673,045
03 May 20186.8106.8406.7506.7906.448202,716,337
02 May 20186.8906.9606.8406.9306.581173,348,205
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...