Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong · Delayed Price · Currency is HKD 5.76
-0.12 (-2.04%)
Sep 22, 2025, 10:54 AM HKT
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.87 | 5.91 | 5.83 | 5.88 | 5.88 | -0.51% | 299,297,118 |
| 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% | 274,925,677 |
| 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% | 272,458,916 |
| 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% | 332,973,138 |
| Aug 15, 2025 | 6.11 | 6.12 | 5.96 | 5.96 | 5.96 | -3.09% | 390,346,697 |
| 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 |
| 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% | 372,157,198 |
| 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 |