Singapore markets close in 12 minutes

Industrial and Commercial Bank of China Limited (1398.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
4.990-0.050 (-0.99%)
At close: 4:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
02 Mar 20215.0405.0704.9704.9904.990266,013,399
01 Mar 20215.0805.1305.0105.0405.040246,272,414
26 Feb 20215.2005.2605.0605.0605.060390,189,999
25 Feb 20215.1805.2905.1605.2405.240323,233,660
24 Feb 20215.3105.3205.1505.1705.170364,958,016
23 Feb 20215.1705.3505.1605.2705.270459,305,214
22 Feb 20215.0405.1805.0105.1305.130421,246,059
19 Feb 20215.0505.0805.0105.0205.020180,772,555
18 Feb 20215.0805.1205.0205.0805.080370,757,256
17 Feb 20215.0405.1805.0005.1505.150316,322,363
16 Feb 20215.0805.1105.0405.0605.060243,355,232
11 Feb 20215.0005.0005.0005.0005.000-
10 Feb 20214.8504.9904.8404.9004.900188,797,790
09 Feb 20214.8104.8404.7904.8104.810224,617,971
08 Feb 20214.8704.9604.8404.8504.850245,806,314
05 Feb 20214.8704.9504.8304.8704.870311,827,545
04 Feb 20214.8504.9704.8404.8604.860223,940,974
03 Feb 20214.8804.9304.8204.8904.890233,257,780
02 Feb 20215.0305.0304.8904.9104.910222,614,705
01 Feb 20214.9204.9604.8804.9504.950173,491,288
29 Jan 20214.9505.0104.9304.9504.950245,319,015
28 Jan 20215.0705.0704.9704.9904.990213,894,578
27 Jan 20215.1105.2005.0505.0705.070283,260,422
26 Jan 20215.0505.0905.0105.0305.030241,709,549
25 Jan 20215.0405.1104.9805.0605.060207,160,660
22 Jan 20215.1805.1805.0305.0405.040306,224,674
21 Jan 20215.1505.2005.1005.1905.190254,327,886
20 Jan 20215.2005.2005.0805.1305.130315,471,923
19 Jan 20215.1305.2105.1105.1705.170377,735,863
18 Jan 20215.1705.1805.0605.1305.130247,589,914
15 Jan 20215.0405.2005.0305.1605.160583,884,675
14 Jan 20215.0405.0504.9405.0305.030226,747,912
13 Jan 20215.0605.1005.0005.0405.040225,762,860
12 Jan 20214.9605.1004.9305.0905.090334,824,766
11 Jan 20214.9505.0204.9204.9904.990234,435,539
08 Jan 20214.9304.9904.8504.9604.960269,389,123
07 Jan 20214.8405.0104.8404.9104.910241,208,819
06 Jan 20214.7904.8404.7504.8204.820182,804,975
05 Jan 20214.7704.8504.7704.8104.810284,971,068
04 Jan 20214.9504.9804.8304.8504.850362,452,537
31 Dec 20205.0105.0105.0105.0105.010-
30 Dec 20204.9204.9504.8204.9304.930377,977,616
29 Dec 20204.7704.9304.7404.9004.900584,347,857
28 Dec 20204.5404.7704.5404.7604.760476,267,156
24 Dec 20204.5404.5404.5404.5404.540-
23 Dec 20204.5104.5404.4404.4704.470232,832,624
22 Dec 20204.5304.5904.5104.5404.540149,406,394
21 Dec 20204.5504.5904.5404.5404.540146,880,499
18 Dec 20204.6104.6704.5704.6004.600298,057,012
17 Dec 20204.6404.6704.6004.6404.640197,979,161
16 Dec 20204.7704.8004.6604.6704.670264,154,689
15 Dec 20204.6804.7504.6204.7304.730240,836,848
14 Dec 20204.8104.8404.7104.7204.720153,399,813
11 Dec 20204.7304.8104.7204.7804.780128,397,128
10 Dec 20204.7704.7904.7304.7404.740219,748,747
09 Dec 20204.7904.8404.7504.8004.800214,179,482
08 Dec 20204.8604.8604.7404.7704.770222,707,456
07 Dec 20204.9604.9804.8104.8704.870312,065,060
04 Dec 20204.9905.0204.9604.9904.990352,842,010
03 Dec 20205.0805.1004.9805.0005.000298,406,233
02 Dec 20205.1405.1505.0005.0905.090267,668,573
01 Dec 20204.9405.1304.9305.1005.100523,708,432
30 Nov 20204.9405.2404.8504.9204.920992,090,992
27 Nov 20204.6704.9004.6704.8704.870531,899,710
26 Nov 20204.5704.6704.5704.6704.670198,006,183
25 Nov 20204.5604.6704.5604.5804.580269,255,667
24 Nov 20204.5504.6004.5204.5304.530164,525,827
23 Nov 20204.5704.6104.5504.5904.590164,608,340
20 Nov 20204.5804.6004.5304.5604.560281,293,792
19 Nov 20204.6404.6804.5904.6004.600260,485,410
18 Nov 20204.6204.7204.6104.7104.710364,083,922
17 Nov 20204.6404.7204.6404.6804.680249,745,483
16 Nov 20204.6804.7204.6004.6304.630274,568,012
13 Nov 20204.7704.7704.6204.6504.650249,077,603
12 Nov 20204.8504.8804.7104.7904.790304,321,420
11 Nov 20204.7704.8904.7304.8904.890434,577,613
10 Nov 20204.7904.7904.6704.7404.740276,291,711
09 Nov 20204.7504.7704.6604.7004.700250,815,916
06 Nov 20204.6604.6804.5804.6804.680255,196,353
05 Nov 20204.7004.7104.5604.6404.640306,770,497
04 Nov 20204.6704.6704.5504.5904.590319,315,400
03 Nov 20204.6104.6804.5804.6004.600248,692,256
02 Nov 20204.3804.5604.3804.5304.530282,529,073
30 Oct 20204.4804.4904.3304.3604.360346,919,564
29 Oct 20204.4404.5304.4404.4904.490290,960,277
28 Oct 20204.5804.5804.4804.5304.530307,244,829
27 Oct 20204.7304.7304.5704.5804.580355,102,631
23 Oct 20204.7304.8004.7104.7704.770327,011,766
22 Oct 20204.5704.7404.5604.7104.710420,927,631
21 Oct 20204.5804.6204.5804.5904.590252,296,160
20 Oct 20204.5704.5804.4904.5404.540312,269,952
19 Oct 20204.5004.6304.4804.5804.580621,694,864
16 Oct 20204.2404.4504.2304.4204.420568,793,666
15 Oct 20204.2504.3304.2204.2404.240266,798,702
14 Oct 20204.2004.3004.1704.2604.260395,392,758
12 Oct 20204.0204.3004.0104.2404.240400,788,071
09 Oct 20204.0604.1004.0004.0104.010149,704,451
08 Oct 20204.0304.0503.9804.0404.04093,076,191
07 Oct 20203.9704.0503.9704.0304.030127,258,488
06 Oct 20204.0104.0203.9903.9903.990124,525,238
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...