1398.HK - Industrial and Commercial Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20195.9405.9705.9005.9505.950179,525,508
Apr 18, 20196.0306.0605.9706.0006.000144,133,445
Apr 17, 20196.0406.0806.0106.0606.060243,861,384
Apr 16, 20195.8306.0405.8206.0306.030366,978,667
Apr 15, 20195.8905.9705.8405.8505.850222,904,663
Apr 12, 20195.8005.8705.7905.8705.870171,132,614
Apr 11, 20195.8305.8605.8005.8305.830233,231,762
Apr 10, 20195.8705.8905.8405.8605.860350,605,791
Apr 09, 20195.9505.9505.9005.9105.910322,623,862
Apr 08, 20195.9406.0005.9405.9605.960270,687,809
Apr 04, 20195.9405.9805.9105.9405.940205,033,926
Apr 03, 20195.9505.9605.8905.9405.940198,902,761
Apr 02, 20195.9805.9905.8905.9005.900167,164,238
Apr 01, 20195.8305.9405.8105.9105.910300,156,472
Mar 29, 20195.8005.8405.7405.7505.750418,511,989
Mar 28, 20195.7805.8005.7405.8005.800240,565,868
Mar 27, 20195.8005.8505.7905.8105.810217,054,988
Mar 26, 20195.8505.8605.7705.8005.800235,664,053
Mar 25, 20195.8805.8905.8005.8205.820282,272,568
Mar 22, 20196.0306.0305.9105.9605.960201,534,965
Mar 21, 20196.0406.0505.9705.9705.970137,687,622
Mar 20, 20196.0006.0506.0006.0006.000150,483,803
Mar 19, 20196.0406.0706.0106.0406.040164,927,090
Mar 18, 20195.9806.0505.9706.0306.030153,774,489
Mar 15, 20195.9906.0605.9605.9705.970220,203,602
Mar 14, 20195.9805.9905.9005.9705.970132,063,742
Mar 13, 20196.0006.0105.9505.9705.970105,050,730
Mar 12, 20195.9306.0705.9106.0106.010278,797,803
Mar 11, 20195.9405.9405.8505.9105.910191,784,275
Mar 08, 20196.0006.0105.8805.8805.880451,712,402
Mar 07, 20196.0506.1106.0406.0706.070159,923,870
Mar 06, 20196.0306.1006.0106.0806.080221,933,582
Mar 05, 20196.0206.1205.9806.0606.060293,804,712
Mar 04, 20195.9806.1305.9806.0506.050313,772,664
Mar 01, 20196.0506.0505.9806.0306.030254,689,087
Feb 28, 20196.0206.0805.9906.0406.040248,540,962
Feb 27, 20196.1306.1406.0206.0506.050299,387,944
Feb 26, 20196.1706.1906.0306.0606.060412,589,361
Feb 25, 20196.0006.1805.9806.1606.160524,335,409
Feb 22, 20195.8905.9705.8805.9705.970202,068,452
Feb 21, 20195.9705.9705.9105.9605.960237,506,237
Feb 20, 20195.9506.0005.8805.9305.930204,525,604
Feb 19, 20195.9405.9505.8705.8905.890188,805,838
Feb 18, 20195.9005.9705.8705.9105.910184,815,826
Feb 15, 20195.9205.9605.8005.8205.820205,967,479
Feb 14, 20196.0006.0005.9305.9605.960160,389,057
Feb 13, 20195.9106.0305.8705.9805.980250,447,504
Feb 12, 20195.9505.9605.8905.9405.940170,161,169
Feb 11, 20195.9405.9805.9005.9405.940183,386,161
Feb 08, 20195.8705.9605.8205.9405.940189,159,727
Feb 04, 20195.9706.0005.9205.9705.970116,734,890
Feb 01, 20196.0906.1005.9906.0206.020175,642,569
Jan 31, 20196.0006.0805.9806.0606.060263,517,641
Jan 30, 20195.9205.9805.8705.9805.980232,221,958
Jan 29, 20195.9505.9805.8905.9505.950225,964,956
Jan 28, 20195.9906.0305.9305.9505.950189,215,573
Jan 25, 20195.9005.9905.8705.9705.970368,635,455
Jan 24, 20195.8505.8505.7905.8405.840184,079,065
Jan 23, 20195.8205.8505.8005.8205.820189,689,490
Jan 22, 20195.8405.8505.7705.8005.800225,010,538
Jan 21, 20195.7505.8405.7505.8405.840187,399,289
Jan 18, 20195.7005.7805.7005.7605.760185,095,822
Jan 17, 20195.6805.7205.6405.6805.680313,706,760
Jan 16, 20195.6905.7205.6405.7105.710164,493,733
Jan 15, 20195.6705.7105.6505.7005.700203,331,658
Jan 14, 20195.6805.7105.5805.6305.630170,797,188
Jan 11, 20195.7305.7305.6705.7105.710179,539,948
Jan 10, 20195.6305.7105.6105.6905.690181,423,246
Jan 09, 20195.6005.7305.5805.6905.690291,861,580
Jan 08, 20195.5305.5605.5005.5205.520184,712,391
Jan 07, 20195.6105.6205.5005.5405.540154,910,388
Jan 04, 20195.4105.5305.4005.5205.520165,948,892
Jan 03, 20195.4205.4605.3905.4405.440154,966,670
Jan 02, 20195.5705.5905.3905.4305.430215,425,385
Dec 31, 20185.5205.6005.5105.5905.590109,995,396
Dec 28, 20185.4505.5205.4305.4605.460161,697,117
Dec 27, 20185.5305.5805.4505.4505.450170,826,965
Dec 24, 20185.3805.6105.3805.5205.520213,105,361
Dec 21, 20185.5105.5105.3805.4805.480223,364,521
Dec 20, 20185.4505.5205.3905.4505.450234,543,675
Dec 19, 20185.5505.5705.4705.4905.490164,833,787
Dec 18, 20185.5005.5905.4305.4905.490162,747,259
Dec 17, 20185.5705.5805.5205.5405.54076,817,796
Dec 14, 20185.5505.5505.5005.5005.500120,069,816
Dec 13, 20185.5805.6405.5605.5905.590225,926,373
Dec 12, 20185.4605.5305.4405.5205.520127,671,734
Dec 11, 20185.3605.4505.3605.4005.400117,269,545
Dec 10, 20185.4105.4505.3605.4205.420160,563,359
Dec 07, 20185.5105.5705.4705.4705.470223,364,385
Dec 06, 20185.5905.6105.4805.5505.550227,557,167
Dec 05, 20185.6805.7105.6505.6905.690195,770,531
Dec 04, 20185.7105.7605.6905.7605.760245,585,851
Dec 03, 20185.6805.7505.6605.7105.710294,301,102
Nov 30, 20185.5505.5905.5105.5605.560218,562,501
Nov 29, 20185.6405.6505.5105.5205.520207,349,401
Nov 28, 20185.5605.6005.5305.5905.590161,413,827
Nov 27, 20185.5005.5605.4505.5305.530196,790,387
Nov 26, 20185.4505.5305.4205.5205.520181,104,872
Nov 23, 20185.4005.4305.3605.4205.420108,232,755
Nov 22, 20185.4605.4605.3805.4205.420104,159,913
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...