Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong · Delayed Price · Currency is HKD 5.99
-0.03 (-0.50%)
Aug 1, 2025, 3:45 PM HKT
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 6.03 | 6.05 | 5.99 | 6.02 | 6.02 | -0.50% | 154,085,961 |
| Jul 30, 2025 | 6.07 | 6.11 | 6.01 | 6.05 | 6.05 | -0.33% | 243,003,102 |
| Jul 29, 2025 | 6.11 | 6.12 | 6.04 | 6.07 | 6.07 | -0.82% | 258,873,081 |
| Jul 28, 2025 | 6.09 | 6.17 | 6.07 | 6.12 | 6.12 | 0.49% | 135,822,818 |
| Jul 25, 2025 | 6.11 | 6.14 | 6.08 | 6.09 | 6.09 | -0.98% | 146,983,177 |
| Jul 24, 2025 | 6.14 | 6.17 | 6.09 | 6.15 | 6.15 | - | 202,298,746 |
| Jul 23, 2025 | 6.10 | 6.16 | 6.08 | 6.15 | 6.15 | 1.15% | 262,011,566 |
| Jul 22, 2025 | 6.16 | 6.17 | 6.05 | 6.08 | 6.08 | -0.98% | 372,157,200 |
| Jul 21, 2025 | 6.22 | 6.25 | 6.12 | 6.14 | 6.14 | -0.81% | 264,682,674 |
| Jul 18, 2025 | 6.19 | 6.22 | 6.15 | 6.19 | 6.19 | 0.81% | 171,087,408 |
| Jul 17, 2025 | 6.22 | 6.25 | 6.14 | 6.14 | 6.14 | -1.29% | 205,055,469 |
| Jul 16, 2025 | 6.18 | 6.27 | 6.14 | 6.22 | 6.22 | 1.14% | 299,397,054 |
| Jul 15, 2025 | 6.23 | 6.25 | 6.13 | 6.15 | 6.15 | -0.49% | 238,262,185 |
| Jul 14, 2025 | 6.21 | 6.29 | 6.18 | 6.18 | 6.18 | -0.48% | 194,930,425 |
| Jul 11, 2025 | 6.28 | 6.40 | 6.21 | 6.21 | 6.21 | -0.96% | 382,329,320 |
| Jul 10, 2025 | 6.13 | 6.29 | 6.10 | 6.27 | 6.27 | 2.79% | 280,802,724 |
| Jul 9, 2025 | 6.13 | 6.18 | 6.07 | 6.10 | 6.10 | -0.81% | 185,432,309 |
| Jul 8, 2025 | 6.18 | 6.19 | 6.12 | 6.15 | 6.15 | 0.33% | 160,885,627 |
| Jul 7, 2025 | 6.13 | 6.18 | 6.11 | 6.13 | 6.13 | - | 162,833,915 |
| Jul 4, 2025 | 6.06 | 6.17 | 6.02 | 6.13 | 6.13 | 0.66% | 266,188,842 |
| Jul 3, 2025 | 6.27 | 6.27 | 6.03 | 6.09 | 6.09 | -3.94% | 377,299,354 |
| Jul 2, 2025 | 6.28 | 6.40 | 6.27 | 6.34 | 6.16 | 1.93% | 286,549,340 |
| Jun 30, 2025 | 6.33 | 6.33 | 6.21 | 6.22 | 6.04 | -1.58% | 264,127,766 |
| Jun 27, 2025 | 6.42 | 6.48 | 6.27 | 6.32 | 6.14 | -2.02% | 311,874,530 |
| Jun 26, 2025 | 6.41 | 6.47 | 6.40 | 6.45 | 6.27 | - | 170,991,278 |
| Jun 25, 2025 | 6.42 | 6.47 | 6.37 | 6.45 | 6.27 | 0.78% | 264,639,878 |
| Jun 24, 2025 | 6.29 | 6.41 | 6.28 | 6.40 | 6.22 | 1.91% | 297,286,180 |
| Jun 23, 2025 | 6.15 | 6.29 | 6.15 | 6.28 | 6.10 | 1.29% | 220,168,216 |
| Jun 20, 2025 | 6.02 | 6.24 | 6.02 | 6.20 | 6.02 | 2.82% | 384,029,430 |
| Jun 19, 2025 | 6.04 | 6.08 | 6.01 | 6.03 | 5.86 | -0.66% | 261,224,402 |
| Jun 18, 2025 | 6.07 | 6.10 | 6.03 | 6.07 | 5.90 | -0.33% | 296,132,785 |
| Jun 17, 2025 | 6.14 | 6.16 | 6.07 | 6.09 | 5.92 | -0.98% | 164,039,117 |
| Jun 16, 2025 | 6.08 | 6.18 | 6.06 | 6.15 | 5.98 | 0.82% | 176,937,647 |
| Jun 13, 2025 | 6.14 | 6.20 | 6.08 | 6.10 | 5.93 | -0.81% | 205,305,777 |
| Jun 12, 2025 | 6.14 | 6.22 | 6.11 | 6.15 | 5.98 | -0.32% | 319,876,550 |
| Jun 11, 2025 | 6.02 | 6.17 | 6.02 | 6.17 | 5.99 | 2.49% | 316,228,580 |
| Jun 10, 2025 | 5.95 | 6.07 | 5.92 | 6.02 | 5.85 | 1.18% | 312,591,411 |
| Jun 9, 2025 | 5.94 | 5.96 | 5.87 | 5.95 | 5.78 | 1.19% | 300,582,185 |
| Jun 6, 2025 | 5.91 | 5.97 | 5.86 | 5.88 | 5.71 | -0.34% | 387,183,674 |
| Jun 5, 2025 | 5.83 | 5.90 | 5.82 | 5.90 | 5.73 | 1.37% | 255,955,185 |
| Jun 4, 2025 | 5.80 | 5.84 | 5.77 | 5.82 | 5.65 | 0.34% | 234,118,984 |
| Jun 3, 2025 | 5.66 | 5.84 | 5.66 | 5.80 | 5.63 | 3.02% | 450,870,061 |
| Jun 2, 2025 | 5.65 | 5.70 | 5.53 | 5.63 | 5.47 | -1.40% | 241,005,211 |
| May 30, 2025 | 5.67 | 5.74 | 5.66 | 5.71 | 5.55 | - | 669,519,842 |
| May 29, 2025 | 5.72 | 5.73 | 5.67 | 5.71 | 5.55 | -0.17% | 186,004,943 |
| May 28, 2025 | 5.70 | 5.73 | 5.64 | 5.72 | 5.56 | 0.35% | 184,529,375 |
| May 27, 2025 | 5.71 | 5.74 | 5.67 | 5.70 | 5.54 | - | 198,564,227 |
| May 26, 2025 | 5.70 | 5.78 | 5.67 | 5.70 | 5.54 | 0.18% | 265,219,845 |
| May 23, 2025 | 5.64 | 5.73 | 5.64 | 5.69 | 5.53 | 1.07% | 265,914,223 |
| May 22, 2025 | 5.63 | 5.67 | 5.59 | 5.63 | 5.47 | 0.18% | 181,555,274 |