Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong · Delayed Price · Currency is HKD 6.43
+0.01 (0.16%)
Jul 3, 2026, 4:08 PM HKT
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.38 | 6.50 | 6.38 | 6.49 | - | 1.09% | 265,655,405 |
| 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 |
| Jun 24, 2026 | 7.00 | 7.03 | 6.69 | 6.77 | 6.77 | -2.73% | 241,678,900 |
| Jun 23, 2026 | 6.88 | 7.02 | 6.88 | 6.96 | 6.96 | 1.16% | 185,362,900 |
| Jun 22, 2026 | 6.85 | 6.96 | 6.73 | 6.88 | 6.88 | 0.44% | 197,443,756 |
| Jun 18, 2026 | 7.02 | 7.04 | 6.80 | 6.85 | 6.85 | -2.70% | 322,999,000 |
| Jun 17, 2026 | 7.23 | 7.23 | 7.00 | 7.04 | 7.04 | -2.09% | 180,867,400 |
| Jun 16, 2026 | 7.16 | 7.24 | 7.15 | 7.19 | 7.19 | 0.42% | 166,714,700 |
| Jun 15, 2026 | 7.22 | 7.29 | 7.15 | 7.16 | 7.16 | -0.83% | 155,783,300 |
| Jun 12, 2026 | 7.01 | 7.22 | 6.94 | 7.22 | 7.22 | 3.44% | 235,702,100 |
| Jun 11, 2026 | 7.04 | 7.04 | 6.93 | 6.98 | 6.98 | -0.29% | 236,826,600 |
| Jun 10, 2026 | 6.94 | 7.04 | 6.87 | 7.00 | 7.00 | 1.01% | 227,653,200 |
| Jun 9, 2026 | 6.94 | 7.00 | 6.85 | 6.93 | 6.93 | - | 223,215,300 |
| Jun 8, 2026 | 6.80 | 6.95 | 6.76 | 6.93 | 6.93 | 1.46% | 189,200,200 |
| Jun 5, 2026 | 6.76 | 6.83 | 6.71 | 6.83 | 6.83 | 1.64% | 181,264,900 |
| Jun 4, 2026 | 6.70 | 6.75 | 6.66 | 6.72 | 6.72 | - | 113,514,900 |
| Jun 3, 2026 | 6.80 | 6.80 | 6.68 | 6.72 | 6.72 | -1.18% | 114,520,100 |
| Jun 2, 2026 | 6.65 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | 180,882,100 |
| Jun 1, 2026 | 6.59 | 6.68 | 6.54 | 6.65 | 6.65 | 0.15% | 174,592,500 |
| May 29, 2026 | 6.52 | 6.65 | 6.52 | 6.64 | 6.64 | 0.76% | 346,424,800 |
| May 28, 2026 | 6.68 | 6.70 | 6.51 | 6.59 | 6.59 | -1.93% | 218,882,700 |
| May 27, 2026 | 6.81 | 6.83 | 6.70 | 6.72 | 6.72 | -0.88% | 128,487,400 |
| May 26, 2026 | 6.85 | 6.90 | 6.76 | 6.78 | 6.78 | -1.02% | 162,391,200 |
| May 22, 2026 | 6.86 | 6.90 | 6.81 | 6.85 | 6.85 | 0.74% | 175,972,800 |
| May 21, 2026 | 6.91 | 6.91 | 6.78 | 6.80 | 6.80 | -1.16% | 113,972,600 |
| 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 | 1.23% | 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 |