1398.HK - Industrial and Commercial Bank of China Limited

HKSE - HKSE Delayed price. Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 20185.5505.5505.5005.5105.51063,429,134
13 Dec 20185.5805.6405.5605.5905.590225,926,373
12 Dec 20185.4605.5305.4405.5205.520127,671,734
11 Dec 20185.3605.4505.3605.4005.400117,269,545
10 Dec 20185.4105.4505.3605.4205.420160,563,359
07 Dec 20185.5105.5705.4705.4705.470223,364,385
06 Dec 20185.5905.6105.4805.5505.550227,557,167
05 Dec 20185.6805.7105.6505.6905.690195,770,531
04 Dec 20185.7105.7605.6905.7605.760245,585,851
03 Dec 20185.6805.7505.6605.7105.710294,301,102
30 Nov 20185.5505.5905.5105.5605.560218,562,501
29 Nov 20185.6405.6505.5105.5205.520207,349,401
28 Nov 20185.5605.6005.5305.5905.590161,413,827
27 Nov 20185.5005.5605.4505.5305.530196,790,387
26 Nov 20185.4505.5305.4205.5205.520181,104,872
23 Nov 20185.4005.4305.3605.4205.420108,232,755
22 Nov 20185.4605.4605.3805.4205.420104,159,913
21 Nov 20185.3305.4405.3305.4305.430142,112,001
20 Nov 20185.3605.4205.3605.4005.400119,150,643
19 Nov 20185.4505.4705.3905.4505.450169,416,725
16 Nov 20185.3905.4405.3505.4305.430120,369,177
15 Nov 20185.3705.4205.3005.4105.410200,455,841
14 Nov 20185.4005.4005.3105.3605.360136,843,205
13 Nov 20185.2005.3705.2005.3605.360208,642,685
12 Nov 20185.3505.3905.3105.3405.340139,147,194
09 Nov 20185.4005.4305.3005.3405.340296,222,174
08 Nov 20185.5105.5305.4505.4905.490209,619,731
07 Nov 20185.4705.5405.4005.4705.470314,874,191
06 Nov 20185.4605.4705.3905.4505.450295,711,173
05 Nov 20185.4705.5105.3905.4405.440292,384,360
02 Nov 20185.5305.5705.4305.5605.560469,695,964
01 Nov 20185.2805.4005.2805.3705.370300,238,179
31 Oct 20185.2605.3205.2405.3005.300409,467,063
30 Oct 20185.3405.3405.2105.2805.280291,084,587
29 Oct 20185.3805.3805.2105.2805.280232,356,239
26 Oct 20185.2705.3005.1905.2605.260251,015,467
25 Oct 20185.2205.2805.1805.2805.280416,457,517
24 Oct 20185.2505.3705.2205.2905.290259,056,202
23 Oct 20185.3305.3805.2205.2405.240196,626,708
22 Oct 20185.2505.4205.2405.3605.360315,047,786
19 Oct 20185.1205.3105.1005.2305.230302,089,171
18 Oct 20185.2005.2105.1105.1705.170192,987,976
16 Oct 20185.2005.2505.1505.1805.180167,667,448
15 Oct 20185.2205.2505.1405.1605.160191,155,921
12 Oct 20185.2005.3105.1705.2705.270245,283,533
11 Oct 20185.1505.2005.1105.1605.160381,010,547
10 Oct 20185.3705.4105.3005.3205.320208,149,306
09 Oct 20185.3205.3505.2605.3205.320213,744,426
08 Oct 20185.3905.4405.2705.2805.280311,638,854
05 Oct 20185.3905.4105.3005.3405.340218,979,104
04 Oct 20185.4605.4705.3605.3805.380226,343,394
03 Oct 20185.4505.5405.4505.5105.510160,706,739
02 Oct 20185.6605.7005.5005.5305.530298,649,817
28 Sep 20185.7405.7905.7005.7205.720181,384,086
27 Sep 20185.7205.7705.6705.7005.700168,150,093
26 Sep 20185.7005.8405.6605.7305.730306,700,149
24 Sep 20185.6505.6905.6205.6405.640188,032,207
21 Sep 20185.6205.8005.6005.7405.740422,782,523
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...