1398.HK - Industrial and Commercial Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 21, 20185.3305.4405.3305.4305.430142,112,001
Nov 20, 20185.3605.4205.3605.4005.400119,150,643
Nov 19, 20185.4505.4705.3905.4505.450169,416,725
Nov 16, 20185.3905.4405.3505.4305.430120,369,177
Nov 15, 20185.3705.4205.3005.4105.410200,455,841
Nov 14, 20185.4005.4005.3105.3605.360136,843,205
Nov 13, 20185.2005.3705.2005.3605.360208,642,685
Nov 12, 20185.3505.3905.3105.3405.340139,147,194
Nov 09, 20185.4005.4305.3005.3405.340296,222,174
Nov 08, 20185.5105.5305.4505.4905.490209,619,731
Nov 07, 20185.4705.5405.4005.4705.470314,874,191
Nov 06, 20185.4605.4705.3905.4505.450295,711,173
Nov 05, 20185.4705.5105.3905.4405.440292,384,360
Nov 02, 20185.5305.5705.4305.5605.560469,695,964
Nov 01, 20185.2805.4005.2805.3705.370300,238,179
Oct 31, 20185.2605.3205.2405.3005.300409,467,063
Oct 30, 20185.3405.3405.2105.2805.280291,084,587
Oct 29, 20185.3805.3805.2105.2805.280232,356,239
Oct 26, 20185.2705.3005.1905.2605.260251,015,467
Oct 25, 20185.2205.2805.1805.2805.280416,457,517
Oct 24, 20185.2505.3705.2205.2905.290259,056,202
Oct 23, 20185.3305.3805.2205.2405.240196,626,708
Oct 22, 20185.2505.4205.2405.3605.360315,047,786
Oct 19, 20185.1205.3105.1005.2305.230302,089,171
Oct 18, 20185.2005.2105.1105.1705.170192,987,976
Oct 16, 20185.2005.2505.1505.1805.180167,667,448
Oct 15, 20185.2205.2505.1405.1605.160191,155,921
Oct 12, 20185.2005.3105.1705.2705.270245,283,533
Oct 11, 20185.1505.2005.1105.1605.160381,010,547
Oct 10, 20185.3705.4105.3005.3205.320208,149,306
Oct 09, 20185.3205.3505.2605.3205.320213,744,426
Oct 08, 20185.3905.4405.2705.2805.280311,638,854
Oct 05, 20185.3905.4105.3005.3405.340218,979,104
Oct 04, 20185.4605.4705.3605.3805.380226,343,394
Oct 03, 20185.4505.5405.4505.5105.510160,706,739
Oct 02, 20185.6605.7005.5005.5305.530298,649,817
Sep 28, 20185.7405.7905.7005.7205.720181,384,086
Sep 27, 20185.7205.7705.6705.7005.700168,150,093
Sep 26, 20185.7005.8405.6605.7305.730306,700,149
Sep 24, 20185.6505.6905.6205.6405.640188,032,207
Sep 21, 20185.6205.8005.6005.7405.740422,782,523
Sep 20, 20185.5705.6305.5405.5605.560190,488,964
Sep 19, 20185.4805.5705.4605.5405.540254,682,308
Sep 18, 20185.4005.4805.3605.4605.460245,275,874
Sep 17, 20185.4905.4905.3905.4205.420173,772,691
Sep 14, 20185.5605.5605.4605.4905.490260,627,119
Sep 13, 20185.5105.5505.4005.5005.500305,369,658
Sep 12, 20185.4405.4505.3205.3505.350317,860,589
Sep 11, 20185.5505.5605.4505.4605.460276,842,095
Sep 10, 20185.6005.6405.5005.5505.550234,515,610
Sep 07, 20185.6505.7305.5905.6405.640333,386,494
Sep 06, 20185.6905.7005.5805.6505.650302,557,730
Sep 05, 20185.7305.7805.6705.6705.670306,973,428
Sep 04, 20185.7205.8105.7205.7905.790121,416,269
Sep 03, 20185.7405.8005.7205.7705.770178,329,511
Aug 31, 20185.7005.8105.7005.7805.780247,744,568
Aug 30, 20185.9005.9005.7805.8005.800153,447,038
Aug 29, 20185.8505.9005.8405.8705.870146,490,879
Aug 28, 20185.9405.9705.8105.8805.880244,600,884
Aug 27, 20185.8305.9405.7805.8805.880273,169,088
Aug 24, 20185.6605.8005.6605.7305.730196,614,658
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...