Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong · Delayed Price · Currency is HKD 6.84
-0.04 (-0.58%)
May 21, 2026, 1:25 PM HKT
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6.91 | 6.91 | 6.82 | 6.84 | - | -0.58% | 26,078,665 |
| May 20, 2026 | 6.88 | 6.88 | 6.80 | 6.88 | 6.88 | -0.72% | 122,385,400 |
| May 19, 2026 | 6.85 | 6.96 | 6.84 | 6.93 | 6.93 | 1.17% | 184,138,900 |
| May 18, 2026 | 6.88 | 6.92 | 6.80 | 6.85 | 6.85 | -0.58% | 151,888,400 |
| May 15, 2026 | 7.01 | 7.03 | 6.87 | 6.89 | 6.89 | -2.13% | 158,695,600 |
| May 14, 2026 | 7.07 | 7.11 | 6.98 | 7.04 | 7.04 | 0.57% | 153,863,500 |
| May 13, 2026 | 7.05 | 7.11 | 6.97 | 7.00 | 7.00 | -0.71% | 155,518,900 |
| May 12, 2026 | 6.98 | 7.07 | 6.96 | 7.05 | 7.05 | 1.00% | 165,756,200 |
| May 11, 2026 | 6.91 | 7.00 | 6.88 | 6.98 | 6.98 | 0.87% | 161,468,200 |
| May 8, 2026 | 6.96 | 6.98 | 6.89 | 6.92 | 6.92 | -1.00% | 154,065,000 |
| May 7, 2026 | 6.97 | 7.03 | 6.93 | 6.99 | 6.99 | 0.58% | 232,568,400 |
| May 6, 2026 | 7.00 | 7.00 | 6.88 | 6.95 | 6.95 | 0.72% | 156,320,100 |
| May 5, 2026 | 6.89 | 6.92 | 6.81 | 6.90 | 6.90 | -0.29% | 130,568,800 |
| May 4, 2026 | 7.05 | 7.05 | 6.90 | 6.92 | 6.92 | -1.56% | 102,313,400 |
| Apr 30, 2026 | 7.13 | 7.23 | 7.01 | 7.03 | 6.84 | -2.63% | 473,345,000 |
| Apr 29, 2026 | 7.18 | 7.25 | 7.15 | 7.22 | 7.02 | 0.56% | 389,176,700 |
| Apr 28, 2026 | 7.18 | 7.23 | 7.06 | 7.18 | 6.98 | -0.55% | 339,457,400 |
| Apr 27, 2026 | 7.26 | 7.32 | 7.20 | 7.22 | 7.02 | -0.55% | 212,671,600 |
| Apr 24, 2026 | 7.20 | 7.27 | 7.09 | 7.26 | 7.06 | 1.11% | 251,507,800 |
| Apr 23, 2026 | 7.12 | 7.23 | 7.08 | 7.18 | 6.98 | 0.70% | 146,103,400 |
| Apr 22, 2026 | 7.26 | 7.27 | 7.10 | 7.13 | 6.93 | -1.79% | 212,647,500 |
| Apr 21, 2026 | 7.21 | 7.31 | 7.18 | 7.26 | 7.06 | 0.97% | 281,314,800 |
| Apr 20, 2026 | 7.04 | 7.20 | 7.01 | 7.19 | 6.99 | 2.28% | 214,115,000 |
| Apr 17, 2026 | 6.95 | 7.06 | 6.94 | 7.03 | 6.84 | 0.57% | 244,622,800 |
| Apr 16, 2026 | 6.97 | 7.01 | 6.95 | 6.99 | 6.80 | - | 175,746,600 |
| Apr 15, 2026 | 7.05 | 7.09 | 6.97 | 6.99 | 6.80 | -0.57% | 199,667,100 |
| Apr 14, 2026 | 7.00 | 7.09 | 6.97 | 7.03 | 6.84 | 0.72% | 187,768,000 |
| Apr 13, 2026 | 6.96 | 6.99 | 6.89 | 6.98 | 6.79 | 0.14% | 106,474,100 |
| Apr 10, 2026 | 6.98 | 6.98 | 6.93 | 6.97 | 6.78 | 0.58% | 140,216,100 |
| Apr 9, 2026 | 6.82 | 6.95 | 6.81 | 6.93 | 6.74 | 1.17% | 177,783,300 |
| Apr 8, 2026 | 6.99 | 7.02 | 6.80 | 6.85 | 6.66 | -1.58% | 339,070,100 |
| Apr 2, 2026 | 6.88 | 6.96 | 6.84 | 6.96 | 6.77 | 1.16% | 135,548,200 |
| Apr 1, 2026 | 6.93 | 6.96 | 6.85 | 6.88 | 6.69 | 0.29% | 277,117,600 |
| Mar 31, 2026 | 6.74 | 6.86 | 6.73 | 6.86 | 6.67 | 1.78% | 319,361,000 |
| Mar 30, 2026 | 6.51 | 6.76 | 6.51 | 6.74 | 6.55 | 1.81% | 342,408,400 |
| Mar 27, 2026 | 6.58 | 6.65 | 6.53 | 6.62 | 6.44 | 0.91% | 249,064,900 |
| Mar 26, 2026 | 6.51 | 6.62 | 6.51 | 6.56 | 6.38 | -0.15% | 216,003,700 |
| Mar 25, 2026 | 6.54 | 6.59 | 6.46 | 6.57 | 6.39 | 0.92% | 203,251,100 |
| Mar 24, 2026 | 6.40 | 6.53 | 6.37 | 6.51 | 6.33 | 2.20% | 255,297,400 |
| Mar 23, 2026 | 6.50 | 6.51 | 6.29 | 6.37 | 6.19 | -3.48% | 326,218,700 |
| Mar 20, 2026 | 6.62 | 6.65 | 6.56 | 6.60 | 6.42 | 0.30% | 303,266,600 |
| Mar 19, 2026 | 6.50 | 6.65 | 6.46 | 6.58 | 6.40 | 0.15% | 189,956,800 |
| Mar 18, 2026 | 6.54 | 6.60 | 6.53 | 6.57 | 6.39 | 0.46% | 170,792,300 |
| Mar 17, 2026 | 6.44 | 6.54 | 6.43 | 6.54 | 6.36 | 0.93% | 153,107,800 |
| Mar 16, 2026 | 6.33 | 6.49 | 6.31 | 6.48 | 6.30 | 2.37% | 242,038,600 |
| Mar 13, 2026 | 6.27 | 6.34 | 6.22 | 6.33 | 6.15 | 0.32% | 173,084,100 |
| Mar 12, 2026 | 6.17 | 6.34 | 6.16 | 6.31 | 6.14 | 1.45% | 235,355,000 |
| Mar 11, 2026 | 6.28 | 6.32 | 6.20 | 6.22 | 6.05 | -0.96% | 302,080,500 |
| Mar 10, 2026 | 6.33 | 6.39 | 6.25 | 6.28 | 6.11 | -0.63% | 399,953,700 |
| Mar 9, 2026 | 6.32 | 6.34 | 6.25 | 6.32 | 6.15 | -1.40% | 258,223,000 |