Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong · Delayed Price · Currency is HKD 7.53
-0.16 (-2.08%)
Sep 3, 2026, 3:59 PM HKT
HKG:1398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7.72 | 7.77 | 7.49 | 7.52 | - | -2.21% | 151,552,903 |
| Sep 2, 2026 | 7.70 | 7.74 | 7.56 | 7.69 | 7.69 | 0.07% | 176,542,721 |
| Sep 1, 2026 | 7.51 | 7.69 | 7.51 | 7.69 | 7.69 | 1.52% | 182,168,476 |
| Aug 31, 2026 | 7.35 | 7.59 | 7.35 | 7.57 | 7.57 | 1.68% | 364,142,065 |
| Aug 28, 2026 | 7.38 | 7.50 | 7.37 | 7.45 | 7.45 | -0.13% | 134,909,286 |
| Aug 27, 2026 | 7.53 | 7.57 | 7.35 | 7.46 | 7.46 | -1.19% | 168,983,405 |
| Aug 26, 2026 | 7.53 | 7.66 | 7.51 | 7.55 | 7.55 | 0.94% | 146,960,588 |
| Aug 25, 2026 | 7.54 | 7.55 | 7.46 | 7.48 | 7.48 | 0.20% | 121,522,368 |
| Aug 24, 2026 | 7.46 | 7.53 | 7.43 | 7.46 | 7.46 | -0.20% | 166,446,898 |
| Aug 21, 2026 | 7.48 | 7.58 | 7.45 | 7.48 | 7.48 | - | 198,725,600 |
| Aug 20, 2026 | 7.43 | 7.49 | 7.36 | 7.48 | 7.48 | 1.22% | 147,440,061 |
| Aug 19, 2026 | 7.30 | 7.44 | 7.24 | 7.39 | 7.39 | 1.51% | 159,453,700 |
| Aug 18, 2026 | 7.15 | 7.30 | 7.12 | 7.28 | 7.28 | 0.76% | 107,004,100 |
| Aug 17, 2026 | 7.23 | 7.29 | 7.20 | 7.22 | 7.22 | 0.77% | 91,661,700 |
| Aug 14, 2026 | 7.18 | 7.24 | 7.14 | 7.17 | 7.17 | -0.62% | 93,283,609 |
| Aug 13, 2026 | 7.16 | 7.23 | 7.09 | 7.21 | 7.21 | 0.70% | 119,272,600 |
| Aug 12, 2026 | 7.19 | 7.19 | 7.09 | 7.16 | 7.16 | -0.42% | 133,858,600 |
| Aug 11, 2026 | 7.25 | 7.25 | 7.16 | 7.19 | 7.19 | -0.35% | 117,502,100 |
| Aug 10, 2026 | 7.19 | 7.25 | 7.11 | 7.22 | 7.22 | 1.05% | 141,176,100 |
| Aug 7, 2026 | 7.21 | 7.23 | 7.10 | 7.14 | 7.14 | -0.83% | 188,616,000 |
| Aug 6, 2026 | 7.16 | 7.22 | 7.11 | 7.20 | 7.20 | -0.07% | 144,576,400 |
| Aug 5, 2026 | 7.22 | 7.26 | 7.15 | 7.21 | 7.21 | -0.76% | 199,570,000 |
| Aug 4, 2026 | 7.50 | 7.53 | 7.24 | 7.26 | 7.26 | -3.14% | 228,393,600 |
| Aug 3, 2026 | 7.57 | 7.62 | 7.35 | 7.50 | 7.50 | -0.20% | 172,036,700 |
| Jul 31, 2026 | 7.58 | 7.59 | 7.35 | 7.51 | 7.51 | -1.70% | 232,768,900 |
| Jul 30, 2026 | 7.48 | 7.66 | 7.44 | 7.64 | 7.64 | 2.14% | 352,187,600 |
| Jul 29, 2026 | 7.38 | 7.49 | 7.36 | 7.48 | 7.48 | 1.63% | 280,814,500 |
| Jul 28, 2026 | 7.28 | 7.38 | 7.27 | 7.36 | 7.36 | 0.96% | 191,845,600 |
| Jul 27, 2026 | 7.20 | 7.29 | 7.16 | 7.29 | 7.29 | 1.39% | 174,202,100 |
| Jul 24, 2026 | 7.15 | 7.19 | 7.12 | 7.19 | 7.19 | 0.28% | 95,291,920 |
| Jul 23, 2026 | 7.03 | 7.17 | 7.02 | 7.17 | 7.17 | 2.43% | 165,694,774 |
| Jul 22, 2026 | 7.00 | 7.04 | 6.94 | 7.00 | 7.00 | -0.28% | 114,037,700 |
| Jul 21, 2026 | 7.05 | 7.14 | 6.94 | 7.02 | 7.02 | -1.27% | 134,760,700 |
| Jul 20, 2026 | 6.95 | 7.11 | 6.81 | 7.11 | 7.11 | 2.89% | 240,702,037 |
| Jul 17, 2026 | 6.89 | 6.95 | 6.82 | 6.91 | 6.91 | 0.44% | 148,087,600 |
| Jul 16, 2026 | 6.88 | 6.96 | 6.82 | 6.88 | 6.88 | 1.33% | 126,826,630 |
| Jul 15, 2026 | 6.82 | 6.89 | 6.78 | 6.79 | 6.79 | -0.44% | 122,381,400 |
| Jul 14, 2026 | 6.85 | 6.87 | 6.73 | 6.82 | 6.82 | -0.15% | 108,145,300 |
| Jul 13, 2026 | 6.68 | 6.86 | 6.65 | 6.83 | 6.83 | 2.55% | 184,036,900 |
| Jul 10, 2026 | 6.66 | 6.72 | 6.63 | 6.66 | 6.66 | 0.15% | 139,264,800 |
| Jul 9, 2026 | 6.82 | 6.82 | 6.65 | 6.65 | 6.65 | -2.49% | 144,637,500 |
| Jul 8, 2026 | 6.53 | 6.82 | 6.50 | 6.82 | 6.82 | 5.08% | 216,528,200 |
| Jul 7, 2026 | 6.40 | 6.50 | 6.38 | 6.49 | 6.49 | 0.93% | 171,809,300 |
| Jul 6, 2026 | 6.43 | 6.48 | 6.36 | 6.43 | 6.43 | - | 156,931,100 |
| Jul 3, 2026 | 6.42 | 6.51 | 6.33 | 6.43 | 6.43 | 0.16% | 171,139,139 |
| Jul 2, 2026 | 6.38 | 6.51 | 6.32 | 6.42 | 6.42 | -0.16% | 265,434,400 |
| Jun 30, 2026 | 6.62 | 6.66 | 6.29 | 6.43 | 6.43 | -2.87% | 436,057,700 |
| Jun 29, 2026 | 6.64 | 6.68 | 6.54 | 6.62 | 6.62 | - | 138,245,300 |
| Jun 26, 2026 | 6.63 | 6.67 | 6.46 | 6.62 | 6.62 | -0.15% | 239,370,600 |
| Jun 25, 2026 | 6.82 | 6.83 | 6.52 | 6.63 | 6.63 | -2.07% | 235,703,400 |