1398.HK - Industrial and Commercial Bank of China Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 20185.3905.4405.3505.4305.430120,369,177
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
Aug 23, 20185.7505.7905.6705.7105.710192,893,092
Aug 22, 20185.6905.7705.6405.7505.750261,694,473
Aug 21, 20185.7005.7205.6705.7005.700195,088,452
Aug 20, 20185.6105.7005.5905.6805.680346,252,283
Aug 17, 20185.6805.7005.6005.6205.620271,158,387
Aug 16, 20185.5505.6605.5005.6005.600379,989,343
Aug 15, 20185.7005.7105.6105.6305.630267,216,080
Aug 14, 20185.7605.7605.6505.7105.710232,217,991
Aug 13, 20185.6205.7505.6205.7205.720236,342,765
Aug 10, 20185.8105.8505.7705.7805.780202,938,303
Aug 09, 20185.7405.8505.7405.8305.830240,976,806
Aug 08, 20185.8505.8505.7505.7905.790212,431,504
Aug 07, 20185.7505.8305.7505.8005.800197,492,175
Aug 06, 20185.7105.8105.7105.7505.750274,027,461
Aug 03, 20185.6605.7405.6205.7105.710328,666,477
Aug 02, 20185.7405.7805.6305.6905.690354,963,185
Aug 01, 20185.8105.8705.7605.7905.790214,663,164
Jul 31, 20185.7805.8305.7705.8105.810205,149,793
Jul 30, 20185.7805.8605.7405.8205.820211,288,570
Jul 27, 20185.8005.8305.7405.8205.820207,395,293
Jul 26, 20185.9105.9205.7805.8205.820213,063,850
Jul 25, 20185.8405.8905.8105.8505.850283,610,813
Jul 24, 20185.6605.8805.6505.8205.820536,011,075
Jul 23, 20185.6005.7205.5805.6305.630425,076,897
Jul 20, 20185.4105.6305.3305.5605.560571,023,198
Jul 19, 20185.4805.5105.4105.4105.410279,706,271
Jul 18, 20185.5105.5905.4505.4705.470187,390,642
Jul 17, 20185.5305.5505.4405.4905.490324,667,419
Jul 16, 20185.6305.6605.5305.5805.580156,937,582
Jul 13, 20185.6905.7005.5905.6105.610256,684,995
Jul 12, 20185.5105.7305.5105.6405.640370,384,290
Jul 11, 20185.4405.5705.4405.5605.560298,554,823
Jul 10, 20185.6305.7005.6305.6505.650283,708,159
Jul 09, 20185.6405.7105.5905.6105.610362,423,009
Jul 06, 20185.5305.6205.4305.5305.530280,384,069
Jul 05, 20185.4905.5805.4605.5305.530292,199,047
Jul 05, 20180.289921 Dividend
Jul 04, 20185.7705.8805.7405.7605.470366,889,477
Jul 03, 20185.7105.7805.6105.7705.480641,665,974
Jun 29, 20185.7305.9205.7305.8705.575386,683,896
Jun 28, 20185.7305.7805.6605.7405.451485,338,430
Jun 27, 20185.9105.9205.7505.7805.489436,080,219
Jun 26, 20185.9105.9705.8505.9205.622369,134,706
Jun 25, 20186.0006.0505.9205.9705.670345,658,356
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...