Singapore markets close in 1 hour 44 minutes
Straits Times Index
2,990.82-26.33(-0.87%)Nikkei
28,631.45-125.41(-0.44%)Hang Seng
29,510.06-417.70(-1.40%)
Industrial and Commercial Bank of China Limited (1398.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
5.060-0.130 (-2.50%)
As of 3:01PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Jan 2021 | 5.180 | 5.180 | 5.030 | 5.060 | 5.060 | 234,756,384 |
| 21 Jan 2021 | 5.150 | 5.200 | 5.100 | 5.190 | 5.190 | 254,327,886 |
| 20 Jan 2021 | 5.200 | 5.200 | 5.080 | 5.130 | 5.130 | 315,471,923 |
| 19 Jan 2021 | 5.130 | 5.210 | 5.110 | 5.170 | 5.170 | 377,735,863 |
| 18 Jan 2021 | 5.170 | 5.180 | 5.060 | 5.130 | 5.130 | 247,589,914 |
| 15 Jan 2021 | 5.040 | 5.200 | 5.030 | 5.160 | 5.160 | 583,884,675 |
| 14 Jan 2021 | 5.040 | 5.050 | 4.940 | 5.030 | 5.030 | 226,747,912 |
| 13 Jan 2021 | 5.060 | 5.100 | 5.000 | 5.040 | 5.040 | 225,762,860 |
| 12 Jan 2021 | 4.960 | 5.100 | 4.930 | 5.090 | 5.090 | 334,824,766 |
| 11 Jan 2021 | 4.950 | 5.020 | 4.920 | 4.990 | 4.990 | 234,435,539 |
| 08 Jan 2021 | 4.930 | 4.990 | 4.850 | 4.960 | 4.960 | 269,389,123 |
| 07 Jan 2021 | 4.840 | 5.010 | 4.840 | 4.910 | 4.910 | 241,208,819 |
| 06 Jan 2021 | 4.790 | 4.840 | 4.750 | 4.820 | 4.820 | 182,804,975 |
| 05 Jan 2021 | 4.770 | 4.850 | 4.770 | 4.810 | 4.810 | 284,971,068 |
| 04 Jan 2021 | 4.950 | 4.980 | 4.830 | 4.850 | 4.850 | 362,452,537 |
| 31 Dec 2020 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
| 30 Dec 2020 | 4.920 | 4.950 | 4.820 | 4.930 | 4.930 | 377,977,616 |
| 29 Dec 2020 | 4.770 | 4.930 | 4.740 | 4.900 | 4.900 | 584,347,857 |
| 28 Dec 2020 | 4.540 | 4.770 | 4.540 | 4.760 | 4.760 | 476,267,156 |
| 24 Dec 2020 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | - |
| 23 Dec 2020 | 4.510 | 4.540 | 4.440 | 4.470 | 4.470 | 232,832,624 |
| 22 Dec 2020 | 4.530 | 4.590 | 4.510 | 4.540 | 4.540 | 149,406,394 |
| 21 Dec 2020 | 4.550 | 4.590 | 4.540 | 4.540 | 4.540 | 146,880,499 |
| 18 Dec 2020 | 4.610 | 4.670 | 4.570 | 4.600 | 4.600 | 298,057,012 |
| 17 Dec 2020 | 4.640 | 4.670 | 4.600 | 4.640 | 4.640 | 197,979,161 |
| 16 Dec 2020 | 4.770 | 4.800 | 4.660 | 4.670 | 4.670 | 264,154,689 |
| 15 Dec 2020 | 4.680 | 4.750 | 4.620 | 4.730 | 4.730 | 240,836,848 |
| 14 Dec 2020 | 4.810 | 4.840 | 4.710 | 4.720 | 4.720 | 153,399,813 |
| 11 Dec 2020 | 4.730 | 4.810 | 4.720 | 4.780 | 4.780 | 128,397,128 |
| 10 Dec 2020 | 4.770 | 4.790 | 4.730 | 4.740 | 4.740 | 219,748,747 |
| 09 Dec 2020 | 4.790 | 4.840 | 4.750 | 4.800 | 4.800 | 214,179,482 |
| 08 Dec 2020 | 4.860 | 4.860 | 4.740 | 4.770 | 4.770 | 222,707,456 |
| 07 Dec 2020 | 4.960 | 4.980 | 4.810 | 4.870 | 4.870 | 312,065,060 |
| 04 Dec 2020 | 4.990 | 5.020 | 4.960 | 4.990 | 4.990 | 352,842,010 |
| 03 Dec 2020 | 5.080 | 5.100 | 4.980 | 5.000 | 5.000 | 298,406,233 |
| 02 Dec 2020 | 5.140 | 5.150 | 5.000 | 5.090 | 5.090 | 267,668,573 |
| 01 Dec 2020 | 4.940 | 5.130 | 4.930 | 5.100 | 5.100 | 523,708,432 |
| 30 Nov 2020 | 4.940 | 5.240 | 4.850 | 4.920 | 4.920 | 992,090,992 |
| 27 Nov 2020 | 4.670 | 4.900 | 4.670 | 4.870 | 4.870 | 531,899,710 |
| 26 Nov 2020 | 4.570 | 4.670 | 4.570 | 4.670 | 4.670 | 198,006,183 |
| 25 Nov 2020 | 4.560 | 4.670 | 4.560 | 4.580 | 4.580 | 269,255,667 |
| 24 Nov 2020 | 4.550 | 4.600 | 4.520 | 4.530 | 4.530 | 164,525,827 |
| 23 Nov 2020 | 4.570 | 4.610 | 4.550 | 4.590 | 4.590 | 164,608,340 |
| 20 Nov 2020 | 4.580 | 4.600 | 4.530 | 4.560 | 4.560 | 281,293,792 |
| 19 Nov 2020 | 4.640 | 4.680 | 4.590 | 4.600 | 4.600 | 260,485,410 |
| 18 Nov 2020 | 4.620 | 4.720 | 4.610 | 4.710 | 4.710 | 364,083,922 |
| 17 Nov 2020 | 4.640 | 4.720 | 4.640 | 4.680 | 4.680 | 249,745,483 |
| 16 Nov 2020 | 4.680 | 4.720 | 4.600 | 4.630 | 4.630 | 274,568,012 |
| 13 Nov 2020 | 4.770 | 4.770 | 4.620 | 4.650 | 4.650 | 249,077,603 |
| 12 Nov 2020 | 4.850 | 4.880 | 4.710 | 4.790 | 4.790 | 304,321,420 |
| 11 Nov 2020 | 4.770 | 4.890 | 4.730 | 4.890 | 4.890 | 434,577,613 |
| 10 Nov 2020 | 4.790 | 4.790 | 4.670 | 4.740 | 4.740 | 276,291,711 |
| 09 Nov 2020 | 4.750 | 4.770 | 4.660 | 4.700 | 4.700 | 250,815,916 |
| 06 Nov 2020 | 4.660 | 4.680 | 4.580 | 4.680 | 4.680 | 255,196,353 |
| 05 Nov 2020 | 4.700 | 4.710 | 4.560 | 4.640 | 4.640 | 306,770,497 |
| 04 Nov 2020 | 4.670 | 4.670 | 4.550 | 4.590 | 4.590 | 319,315,400 |
| 03 Nov 2020 | 4.610 | 4.680 | 4.580 | 4.600 | 4.600 | 248,692,256 |
| 02 Nov 2020 | 4.380 | 4.560 | 4.380 | 4.530 | 4.530 | 282,529,073 |
| 30 Oct 2020 | 4.480 | 4.490 | 4.330 | 4.360 | 4.360 | 346,919,564 |
| 29 Oct 2020 | 4.440 | 4.530 | 4.440 | 4.490 | 4.490 | 290,960,277 |
| 28 Oct 2020 | 4.580 | 4.580 | 4.480 | 4.530 | 4.530 | 307,244,829 |
| 27 Oct 2020 | 4.730 | 4.730 | 4.570 | 4.580 | 4.580 | 355,102,631 |
| 23 Oct 2020 | 4.730 | 4.800 | 4.710 | 4.770 | 4.770 | 327,011,766 |
| 22 Oct 2020 | 4.570 | 4.740 | 4.560 | 4.710 | 4.710 | 420,927,631 |
| 21 Oct 2020 | 4.580 | 4.620 | 4.580 | 4.590 | 4.590 | 252,296,160 |
| 20 Oct 2020 | 4.570 | 4.580 | 4.490 | 4.540 | 4.540 | 312,269,952 |
| 19 Oct 2020 | 4.500 | 4.630 | 4.480 | 4.580 | 4.580 | 621,694,864 |
| 16 Oct 2020 | 4.240 | 4.450 | 4.230 | 4.420 | 4.420 | 568,793,666 |
| 15 Oct 2020 | 4.250 | 4.330 | 4.220 | 4.240 | 4.240 | 266,798,702 |
| 14 Oct 2020 | 4.200 | 4.300 | 4.170 | 4.260 | 4.260 | 395,392,758 |
| 12 Oct 2020 | 4.020 | 4.300 | 4.010 | 4.240 | 4.240 | 400,788,071 |
| 09 Oct 2020 | 4.060 | 4.100 | 4.000 | 4.010 | 4.010 | 149,704,451 |
| 08 Oct 2020 | 4.030 | 4.050 | 3.980 | 4.040 | 4.040 | 93,076,191 |
| 07 Oct 2020 | 3.970 | 4.050 | 3.970 | 4.030 | 4.030 | 127,258,488 |
| 06 Oct 2020 | 4.010 | 4.020 | 3.990 | 3.990 | 3.990 | 124,525,238 |
| 05 Oct 2020 | 4.050 | 4.060 | 4.000 | 4.000 | 4.000 | 156,660,474 |
| 30 Sep 2020 | 4.080 | 4.100 | 4.010 | 4.020 | 4.020 | 196,838,754 |
| 29 Sep 2020 | 4.080 | 4.120 | 3.960 | 3.990 | 3.990 | 221,935,347 |
| 28 Sep 2020 | 4.030 | 4.080 | 4.010 | 4.050 | 4.050 | 218,708,721 |
| 25 Sep 2020 | 4.020 | 4.060 | 3.980 | 3.990 | 3.990 | 319,287,963 |
| 24 Sep 2020 | 4.110 | 4.120 | 4.020 | 4.020 | 4.020 | 249,214,906 |
| 23 Sep 2020 | 4.150 | 4.170 | 4.110 | 4.110 | 4.110 | 183,470,501 |
| 22 Sep 2020 | 4.190 | 4.210 | 4.140 | 4.160 | 4.160 | 190,918,614 |
| 21 Sep 2020 | 4.280 | 4.290 | 4.190 | 4.200 | 4.200 | 143,351,161 |
| 18 Sep 2020 | 4.280 | 4.300 | 4.230 | 4.250 | 4.250 | 254,399,305 |
| 17 Sep 2020 | 4.260 | 4.290 | 4.200 | 4.240 | 4.240 | 135,275,708 |
| 16 Sep 2020 | 4.290 | 4.300 | 4.250 | 4.260 | 4.260 | 132,445,656 |
| 15 Sep 2020 | 4.260 | 4.300 | 4.250 | 4.290 | 4.290 | 142,092,212 |
| 14 Sep 2020 | 4.280 | 4.310 | 4.260 | 4.270 | 4.270 | 132,494,793 |
| 11 Sep 2020 | 4.300 | 4.330 | 4.280 | 4.300 | 4.300 | 121,875,128 |
| 10 Sep 2020 | 4.390 | 4.400 | 4.300 | 4.320 | 4.320 | 158,996,165 |
| 09 Sep 2020 | 4.360 | 4.400 | 4.340 | 4.390 | 4.390 | 203,112,474 |
| 08 Sep 2020 | 4.260 | 4.430 | 4.240 | 4.420 | 4.420 | 331,092,446 |
| 07 Sep 2020 | 4.250 | 4.310 | 4.220 | 4.220 | 4.220 | 231,499,822 |
| 04 Sep 2020 | 4.190 | 4.260 | 4.170 | 4.260 | 4.260 | 472,592,929 |
| 03 Sep 2020 | 4.200 | 4.270 | 4.180 | 4.210 | 4.210 | 321,249,475 |
| 02 Sep 2020 | 4.260 | 4.290 | 4.220 | 4.220 | 4.220 | 356,037,179 |
| 01 Sep 2020 | 4.310 | 4.340 | 4.290 | 4.310 | 4.310 | 213,171,051 |
| 31 Aug 2020 | 4.510 | 4.570 | 4.340 | 4.340 | 4.340 | 475,498,556 |
| 28 Aug 2020 | 4.530 | 4.580 | 4.500 | 4.500 | 4.500 | 256,523,809 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
