Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.090 | 4.120 | 4.060 | 4.110 | 4.110 | 285,009,804 |
| 18 Apr 2024 | 4.020 | 4.150 | 4.010 | 4.110 | 4.110 | 418,569,269 |
| 17 Apr 2024 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 217,393,787 |
| 16 Apr 2024 | 3.980 | 4.030 | 3.970 | 4.000 | 4.000 | 253,900,115 |
| 15 Apr 2024 | 3.950 | 4.060 | 3.950 | 4.030 | 4.030 | 240,871,327 |
| 12 Apr 2024 | 4.040 | 4.060 | 3.990 | 3.990 | 3.990 | 252,604,582 |
| 11 Apr 2024 | 4.020 | 4.080 | 4.010 | 4.070 | 4.070 | 197,888,440 |
| 10 Apr 2024 | 4.040 | 4.080 | 4.020 | 4.080 | 4.080 | 203,179,579 |
| 09 Apr 2024 | 4.040 | 4.070 | 4.010 | 4.020 | 4.020 | 181,693,799 |
| 08 Apr 2024 | 3.960 | 4.050 | 3.940 | 4.020 | 4.020 | 193,418,098 |
| 05 Apr 2024 | 4.020 | 4.030 | 3.930 | 3.970 | 3.970 | 102,636,289 |
| 03 Apr 2024 | 4.020 | 4.050 | 4.000 | 4.010 | 4.010 | 232,543,947 |
| 02 Apr 2024 | 3.980 | 4.070 | 3.970 | 4.030 | 4.030 | 301,807,183 |
| 28 Mar 2024 | 3.970 | 3.980 | 3.870 | 3.940 | 3.940 | 295,388,883 |
| 27 Mar 2024 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 211,898,473 |
| 26 Mar 2024 | 3.990 | 4.060 | 3.970 | 4.000 | 4.000 | 230,414,252 |
| 25 Mar 2024 | 3.960 | 3.980 | 3.920 | 3.950 | 3.950 | 184,108,533 |
| 22 Mar 2024 | 3.990 | 3.990 | 3.910 | 3.960 | 3.960 | 191,270,677 |
| 21 Mar 2024 | 3.950 | 4.000 | 3.940 | 3.980 | 3.980 | 315,161,464 |
| 20 Mar 2024 | 3.920 | 3.930 | 3.890 | 3.910 | 3.910 | 200,274,220 |
| 19 Mar 2024 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 218,938,960 |
| 18 Mar 2024 | 3.990 | 4.000 | 3.940 | 3.960 | 3.960 | 209,805,618 |
| 15 Mar 2024 | 4.000 | 4.010 | 3.940 | 3.980 | 3.980 | 355,675,188 |
| 14 Mar 2024 | 4.010 | 4.060 | 4.000 | 4.020 | 4.020 | 217,437,653 |
| 13 Mar 2024 | 4.070 | 4.090 | 4.020 | 4.040 | 4.040 | 301,063,056 |
| 12 Mar 2024 | 4.060 | 4.120 | 4.020 | 4.110 | 4.110 | 316,667,017 |
| 11 Mar 2024 | 4.050 | 4.110 | 4.030 | 4.060 | 4.060 | 237,514,321 |
| 08 Mar 2024 | 4.040 | 4.100 | 4.020 | 4.050 | 4.050 | 292,329,286 |
| 07 Mar 2024 | 4.030 | 4.090 | 4.000 | 4.030 | 4.030 | 165,980,033 |
| 06 Mar 2024 | 4.010 | 4.060 | 3.980 | 4.030 | 4.030 | 270,589,633 |
| 05 Mar 2024 | 3.980 | 4.060 | 3.950 | 3.990 | 3.990 | 249,784,197 |
| 04 Mar 2024 | 4.040 | 4.050 | 3.990 | 4.020 | 4.020 | 204,903,610 |
| 01 Mar 2024 | 4.020 | 4.080 | 3.970 | 4.050 | 4.050 | 282,167,874 |
| 29 Feb 2024 | 4.040 | 4.090 | 4.040 | 4.040 | 4.040 | 190,343,656 |
| 28 Feb 2024 | 4.100 | 4.120 | 4.040 | 4.060 | 4.060 | 179,704,568 |
| 27 Feb 2024 | 4.070 | 4.120 | 4.050 | 4.100 | 4.100 | 176,141,560 |
| 26 Feb 2024 | 4.150 | 4.160 | 4.050 | 4.080 | 4.080 | 262,309,468 |
| 23 Feb 2024 | 4.090 | 4.180 | 4.080 | 4.140 | 4.140 | 323,870,350 |
| 22 Feb 2024 | 4.060 | 4.110 | 4.040 | 4.100 | 4.100 | 211,209,589 |
| 21 Feb 2024 | 3.990 | 4.160 | 3.970 | 4.070 | 4.070 | 473,060,462 |
| 20 Feb 2024 | 3.930 | 3.980 | 3.920 | 3.980 | 3.980 | 146,061,157 |
| 19 Feb 2024 | 3.940 | 3.960 | 3.900 | 3.920 | 3.920 | 129,179,934 |
| 16 Feb 2024 | 3.890 | 3.940 | 3.870 | 3.930 | 3.930 | 124,046,262 |
| 15 Feb 2024 | 3.840 | 3.910 | 3.830 | 3.890 | 3.890 | 76,124,014 |
| 14 Feb 2024 | 3.780 | 3.880 | 3.750 | 3.860 | 3.860 | 87,229,443 |
| 09 Feb 2024 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | - |
| 08 Feb 2024 | 3.890 | 3.910 | 3.830 | 3.850 | 3.850 | 149,952,865 |
| 07 Feb 2024 | 3.910 | 3.950 | 3.870 | 3.890 | 3.890 | 258,681,088 |
| 06 Feb 2024 | 3.790 | 3.940 | 3.790 | 3.920 | 3.920 | 295,401,124 |
| 05 Feb 2024 | 3.770 | 3.820 | 3.760 | 3.800 | 3.800 | 174,185,125 |
| 02 Feb 2024 | 3.800 | 3.850 | 3.770 | 3.790 | 3.790 | 154,637,396 |
| 01 Feb 2024 | 3.820 | 3.850 | 3.780 | 3.790 | 3.790 | 202,592,840 |
| 31 Jan 2024 | 3.810 | 3.830 | 3.760 | 3.820 | 3.820 | 248,660,671 |
| 30 Jan 2024 | 3.830 | 3.850 | 3.790 | 3.810 | 3.810 | 227,981,489 |
| 29 Jan 2024 | 3.820 | 3.890 | 3.810 | 3.860 | 3.860 | 301,165,078 |
| 26 Jan 2024 | 3.820 | 3.860 | 3.810 | 3.820 | 3.820 | 264,403,292 |
| 25 Jan 2024 | 3.740 | 3.840 | 3.700 | 3.830 | 3.830 | 490,972,859 |
| 24 Jan 2024 | 3.610 | 3.760 | 3.610 | 3.740 | 3.740 | 431,565,592 |
| 23 Jan 2024 | 3.530 | 3.640 | 3.520 | 3.610 | 3.610 | 234,767,946 |
| 22 Jan 2024 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 231,495,995 |
| 19 Jan 2024 | 3.580 | 3.620 | 3.550 | 3.590 | 3.590 | 211,407,811 |
| 18 Jan 2024 | 3.560 | 3.580 | 3.530 | 3.570 | 3.570 | 279,566,330 |
| 17 Jan 2024 | 3.630 | 3.640 | 3.530 | 3.550 | 3.550 | 374,776,282 |
| 16 Jan 2024 | 3.680 | 3.710 | 3.630 | 3.640 | 3.640 | 209,104,452 |
| 15 Jan 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | - |
| 12 Jan 2024 | 3.670 | 3.710 | 3.660 | 3.690 | 3.690 | 98,085,190 |
| 11 Jan 2024 | 3.680 | 3.720 | 3.650 | 3.680 | 3.680 | 167,408,254 |
| 10 Jan 2024 | 3.670 | 3.710 | 3.650 | 3.680 | 3.680 | 181,918,519 |
| 09 Jan 2024 | 3.680 | 3.710 | 3.650 | 3.680 | 3.680 | 172,987,783 |
| 08 Jan 2024 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 279,114,999 |
| 05 Jan 2024 | 3.780 | 3.830 | 3.730 | 3.750 | 3.750 | 270,256,306 |
| 04 Jan 2024 | 3.760 | 3.800 | 3.730 | 3.780 | 3.780 | 208,328,871 |
| 03 Jan 2024 | 3.710 | 3.760 | 3.710 | 3.740 | 3.740 | 106,480,528 |
| 02 Jan 2024 | 3.840 | 3.840 | 3.720 | 3.740 | 3.740 | 195,715,603 |
| 29 Dec 2023 | 3.790 | 3.830 | 3.780 | 3.820 | 3.820 | 142,535,264 |
| 28 Dec 2023 | 3.740 | 3.810 | 3.730 | 3.780 | 3.780 | 189,710,209 |
| 27 Dec 2023 | 3.700 | 3.760 | 3.680 | 3.740 | 3.740 | 226,712,895 |
| 22 Dec 2023 | 3.700 | 3.730 | 3.670 | 3.680 | 3.680 | 177,408,320 |
| 21 Dec 2023 | 3.620 | 3.700 | 3.620 | 3.680 | 3.680 | 123,393,447 |
| 20 Dec 2023 | 3.690 | 3.690 | 3.620 | 3.650 | 3.650 | 188,953,599 |
| 19 Dec 2023 | 3.660 | 3.700 | 3.640 | 3.670 | 3.670 | 97,469,500 |
| 18 Dec 2023 | 3.690 | 3.710 | 3.660 | 3.690 | 3.690 | 108,207,962 |
| 15 Dec 2023 | 3.720 | 3.760 | 3.680 | 3.700 | 3.700 | 390,760,942 |
| 14 Dec 2023 | 3.710 | 3.740 | 3.640 | 3.680 | 3.680 | 245,663,930 |
| 13 Dec 2023 | 3.650 | 3.690 | 3.630 | 3.680 | 3.680 | 187,744,171 |
| 12 Dec 2023 | 3.610 | 3.670 | 3.600 | 3.650 | 3.650 | 262,302,427 |
| 11 Dec 2023 | 3.590 | 3.620 | 3.520 | 3.610 | 3.610 | 326,769,186 |
| 08 Dec 2023 | 3.670 | 3.680 | 3.590 | 3.630 | 3.630 | 210,592,613 |
| 07 Dec 2023 | 3.630 | 3.650 | 3.600 | 3.640 | 3.640 | 123,750,268 |
| 06 Dec 2023 | 3.640 | 3.660 | 3.610 | 3.640 | 3.640 | 164,730,514 |
| 05 Dec 2023 | 3.710 | 3.710 | 3.610 | 3.630 | 3.630 | 274,505,556 |
| 04 Dec 2023 | 3.740 | 3.750 | 3.690 | 3.690 | 3.690 | 199,824,961 |
| 01 Dec 2023 | 3.720 | 3.760 | 3.680 | 3.690 | 3.690 | 159,742,141 |
| 30 Nov 2023 | 3.740 | 3.750 | 3.700 | 3.740 | 3.740 | 267,272,719 |
| 29 Nov 2023 | 3.780 | 3.790 | 3.680 | 3.720 | 3.720 | 226,633,574 |
| 28 Nov 2023 | 3.800 | 3.800 | 3.740 | 3.760 | 3.760 | 113,725,337 |
| 27 Nov 2023 | 3.820 | 3.820 | 3.740 | 3.780 | 3.780 | 130,065,350 |
| 24 Nov 2023 | 3.850 | 3.850 | 3.770 | 3.790 | 3.790 | 93,281,480 |
| 23 Nov 2023 | 3.780 | 3.850 | 3.760 | 3.850 | 3.850 | 115,217,596 |
| 22 Nov 2023 | 3.780 | 3.820 | 3.760 | 3.800 | 3.800 | 60,718,192 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.