Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong · Delayed Price · Currency is HKD 5.66
+0.01 (0.18%)
Oct 10, 2025, 4:08 PM HKT
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.63 | 5.70 | 5.60 | 5.66 | 5.66 | 0.18% | 161,708,215 |
| Oct 9, 2025 | 5.64 | 5.68 | 5.62 | 5.65 | 5.65 | 0.89% | 189,678,675 |
| Oct 8, 2025 | 5.65 | 5.67 | 5.56 | 5.60 | 5.60 | -1.06% | 172,527,111 |
| Oct 6, 2025 | 5.66 | 5.73 | 5.65 | 5.66 | 5.66 | -0.70% | 48,178,162 |
| Oct 3, 2025 | 5.72 | 5.75 | 5.66 | 5.70 | 5.70 | -0.52% | 85,263,721 |
| Oct 2, 2025 | 5.70 | 5.77 | 5.70 | 5.73 | 5.73 | -0.17% | 111,932,042 |
| Sep 30, 2025 | 5.72 | 5.75 | 5.68 | 5.74 | 5.74 | 0.17% | 183,412,754 |
| Sep 29, 2025 | 5.70 | 5.76 | 5.68 | 5.73 | 5.73 | 0.53% | 272,251,045 |
| Sep 26, 2025 | 5.63 | 5.72 | 5.58 | 5.70 | 5.70 | 0.53% | 289,491,120 |
| Sep 25, 2025 | 5.79 | 5.81 | 5.66 | 5.67 | 5.67 | -2.41% | 252,296,493 |
| Sep 24, 2025 | 5.77 | 5.85 | 5.76 | 5.81 | 5.81 | 0.52% | 208,483,356 |
| Sep 23, 2025 | 5.75 | 5.82 | 5.69 | 5.78 | 5.78 | 0.70% | 227,726,706 |
| Sep 22, 2025 | 5.88 | 5.88 | 5.72 | 5.74 | 5.74 | -2.38% | 237,772,043 |
| Sep 19, 2025 | 5.87 | 5.91 | 5.83 | 5.88 | 5.88 | -0.51% | 299,092,120 |
| Sep 18, 2025 | 5.97 | 5.98 | 5.88 | 5.91 | 5.91 | -1.17% | 177,095,577 |
| Sep 17, 2025 | 5.93 | 5.99 | 5.93 | 5.98 | 5.98 | 0.50% | 161,477,951 |
| Sep 16, 2025 | 5.95 | 6.00 | 5.93 | 5.95 | 5.95 | -0.34% | 166,128,149 |
| Sep 15, 2025 | 5.97 | 5.99 | 5.92 | 5.97 | 5.97 | -0.50% | 177,417,942 |
| Sep 12, 2025 | 6.04 | 6.06 | 5.97 | 6.00 | 6.00 | - | 175,454,453 |
| Sep 11, 2025 | 5.96 | 6.03 | 5.95 | 6.00 | 6.00 | - | 225,623,280 |
| Sep 10, 2025 | 5.92 | 6.02 | 5.86 | 6.00 | 6.00 | 1.87% | 296,505,545 |
| Sep 9, 2025 | 5.79 | 5.92 | 5.79 | 5.89 | 5.89 | 1.73% | 223,724,100 |
| Sep 8, 2025 | 5.76 | 5.81 | 5.71 | 5.79 | 5.79 | 0.35% | 209,789,427 |
| Sep 5, 2025 | 5.73 | 5.78 | 5.69 | 5.77 | 5.77 | 0.70% | 192,225,261 |
| Sep 4, 2025 | 5.74 | 5.77 | 5.69 | 5.73 | 5.73 | -0.17% | 192,562,923 |
| Sep 3, 2025 | 5.81 | 5.84 | 5.72 | 5.74 | 5.74 | -1.20% | 204,025,392 |
| Sep 2, 2025 | 5.69 | 5.84 | 5.66 | 5.81 | 5.81 | 1.40% | 274,925,680 |
| Sep 1, 2025 | 5.77 | 5.80 | 5.71 | 5.73 | 5.73 | -0.69% | 255,793,290 |
| Aug 29, 2025 | 5.80 | 5.88 | 5.75 | 5.77 | 5.77 | -0.35% | 204,917,538 |
| Aug 28, 2025 | 5.75 | 5.84 | 5.74 | 5.79 | 5.79 | 0.35% | 212,580,830 |
| Aug 27, 2025 | 5.86 | 5.86 | 5.75 | 5.77 | 5.77 | -1.37% | 294,117,321 |
| Aug 26, 2025 | 5.94 | 5.97 | 5.84 | 5.85 | 5.85 | -1.52% | 209,994,082 |
| Aug 25, 2025 | 5.99 | 6.02 | 5.91 | 5.94 | 5.94 | -0.34% | 272,458,920 |
| Aug 22, 2025 | 5.95 | 5.97 | 5.90 | 5.96 | 5.96 | 0.34% | 122,444,657 |
| Aug 21, 2025 | 5.95 | 5.96 | 5.90 | 5.94 | 5.94 | 0.17% | 149,198,787 |
| Aug 20, 2025 | 5.88 | 5.97 | 5.86 | 5.93 | 5.93 | 0.85% | 171,731,778 |
| Aug 19, 2025 | 5.88 | 5.93 | 5.85 | 5.88 | 5.88 | - | 182,893,023 |
| Aug 18, 2025 | 5.97 | 5.99 | 5.88 | 5.88 | 5.88 | -1.34% | 332,973,140 |
| Aug 15, 2025 | 6.11 | 6.12 | 5.96 | 5.96 | 5.96 | -3.09% | 390,346,700 |
| Aug 14, 2025 | 6.16 | 6.22 | 6.14 | 6.15 | 6.15 | -0.16% | 133,410,972 |
| Aug 13, 2025 | 6.11 | 6.17 | 6.11 | 6.16 | 6.16 | 0.98% | 169,105,356 |
| Aug 12, 2025 | 6.08 | 6.14 | 6.08 | 6.10 | 6.10 | 0.33% | 101,032,065 |
| Aug 11, 2025 | 6.16 | 6.17 | 6.07 | 6.08 | 6.08 | -1.30% | 133,240,188 |
| Aug 8, 2025 | 6.17 | 6.22 | 6.14 | 6.16 | 6.16 | -0.65% | 127,284,744 |
| Aug 7, 2025 | 6.16 | 6.21 | 6.11 | 6.20 | 6.20 | 1.47% | 208,524,605 |
| Aug 6, 2025 | 6.15 | 6.22 | 6.11 | 6.11 | 6.11 | -0.81% | 164,646,604 |
| Aug 5, 2025 | 6.06 | 6.18 | 6.04 | 6.16 | 6.16 | 1.65% | 258,231,688 |
| Aug 4, 2025 | 5.97 | 6.13 | 5.97 | 6.06 | 6.06 | 1.34% | 204,203,128 |
| Aug 1, 2025 | 6.01 | 6.04 | 5.94 | 5.98 | 5.98 | -0.66% | 219,797,965 |
| Jul 31, 2025 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | -0.50% | 193,979,961 |