Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong
· Delayed Price · Currency is HKD 6.45
+0.03 (0.47%)
At close: Feb 27, 2026
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.40 | 6.49 | 6.28 | 6.45 | 6.45 | 0.47% | 284,474,700 |
| Feb 26, 2026 | 6.48 | 6.51 | 6.41 | 6.42 | 6.42 | -0.62% | 166,806,800 |
| Feb 25, 2026 | 6.49 | 6.51 | 6.42 | 6.46 | 6.46 | 0.16% | 143,643,600 |
| Feb 24, 2026 | 6.47 | 6.50 | 6.43 | 6.45 | 6.45 | -1.68% | 123,784,000 |
| Feb 23, 2026 | 6.52 | 6.57 | 6.46 | 6.56 | 6.56 | 2.34% | 96,488,310 |
| Feb 20, 2026 | 6.40 | 6.51 | 6.34 | 6.41 | 6.41 | 0.16% | 102,102,900 |
| Feb 16, 2026 | 6.41 | 6.48 | 6.36 | 6.40 | 6.40 | -0.16% | 53,371,360 |
| Feb 13, 2026 | 6.47 | 6.50 | 6.40 | 6.41 | 6.41 | -1.38% | 100,228,900 |
| Feb 12, 2026 | 6.57 | 6.59 | 6.47 | 6.50 | 6.50 | -0.91% | 144,545,200 |
| Feb 11, 2026 | 6.60 | 6.60 | 6.51 | 6.56 | 6.56 | -0.15% | 99,263,900 |
| Feb 10, 2026 | 6.52 | 6.61 | 6.52 | 6.57 | 6.57 | 0.77% | 114,597,100 |
| Feb 9, 2026 | 6.56 | 6.59 | 6.49 | 6.52 | 6.52 | 0.46% | 116,168,900 |
| Feb 6, 2026 | 6.43 | 6.50 | 6.40 | 6.49 | 6.49 | 0.46% | 177,582,800 |
| Feb 5, 2026 | 6.43 | 6.50 | 6.40 | 6.46 | 6.46 | 0.47% | 169,613,000 |
| Feb 4, 2026 | 6.37 | 6.47 | 6.36 | 6.43 | 6.43 | 0.78% | 139,293,300 |
| Feb 3, 2026 | 6.41 | 6.49 | 6.36 | 6.38 | 6.38 | -0.47% | 195,652,700 |
| Feb 2, 2026 | 6.49 | 6.50 | 6.36 | 6.41 | 6.41 | -1.23% | 259,048,300 |
| Jan 30, 2026 | 6.61 | 6.65 | 6.48 | 6.49 | 6.49 | -2.26% | 293,258,000 |
| Jan 29, 2026 | 6.54 | 6.66 | 6.50 | 6.64 | 6.64 | 0.76% | 336,359,600 |
| Jan 28, 2026 | 6.40 | 6.60 | 6.35 | 6.59 | 6.59 | 3.62% | 423,178,900 |
| Jan 27, 2026 | 6.24 | 6.43 | 6.23 | 6.36 | 6.36 | 1.92% | 216,323,300 |
| Jan 26, 2026 | 6.15 | 6.29 | 6.12 | 6.24 | 6.24 | 1.46% | 139,601,200 |
| Jan 23, 2026 | 6.22 | 6.24 | 6.15 | 6.15 | 6.15 | -0.32% | 118,994,500 |
| Jan 22, 2026 | 6.23 | 6.24 | 6.16 | 6.17 | 6.17 | -0.64% | 148,826,900 |
| Jan 21, 2026 | 6.32 | 6.36 | 6.21 | 6.21 | 6.21 | -1.58% | 160,928,500 |
| Jan 20, 2026 | 6.35 | 6.38 | 6.28 | 6.31 | 6.31 | -0.47% | 163,881,300 |
| Jan 19, 2026 | 6.31 | 6.41 | 6.27 | 6.34 | 6.34 | -0.16% | 169,389,002 |
| Jan 16, 2026 | 6.34 | 6.40 | 6.32 | 6.35 | 6.35 | 0.16% | 212,418,400 |
| Jan 15, 2026 | 6.24 | 6.38 | 6.24 | 6.34 | 6.34 | 1.60% | 198,931,600 |
| Jan 14, 2026 | 6.29 | 6.30 | 6.21 | 6.24 | 6.24 | -0.95% | 144,613,800 |
| Jan 13, 2026 | 6.24 | 6.33 | 6.23 | 6.30 | 6.30 | 0.96% | 195,855,700 |
| Jan 12, 2026 | 6.14 | 6.25 | 6.10 | 6.24 | 6.24 | 1.79% | 146,528,600 |
| Jan 9, 2026 | 6.10 | 6.17 | 6.08 | 6.13 | 6.13 | 0.49% | 192,400,800 |
| Jan 8, 2026 | 6.13 | 6.14 | 6.04 | 6.10 | 6.10 | -0.65% | 218,002,900 |
| Jan 7, 2026 | 6.21 | 6.23 | 6.14 | 6.14 | 6.14 | -1.13% | 290,474,800 |
| Jan 6, 2026 | 6.21 | 6.26 | 6.18 | 6.21 | 6.21 | - | 283,013,200 |
| Jan 5, 2026 | 6.30 | 6.32 | 6.20 | 6.21 | 6.21 | -2.05% | 212,117,200 |
| Jan 2, 2026 | 6.28 | 6.34 | 6.20 | 6.34 | 6.34 | 0.79% | 128,700,000 |
| Dec 31, 2025 | 6.24 | 6.29 | 6.17 | 6.29 | 6.29 | 0.32% | 191,951,500 |
| Dec 30, 2025 | 6.24 | 6.31 | 6.20 | 6.27 | 6.27 | 0.64% | 396,162,500 |
| Dec 29, 2025 | 6.15 | 6.26 | 6.12 | 6.23 | 6.23 | 1.63% | 241,620,370 |
| Dec 24, 2025 | 6.17 | 6.17 | 6.09 | 6.13 | 6.13 | -0.49% | 86,604,280 |
| Dec 23, 2025 | 6.15 | 6.23 | 6.13 | 6.16 | 6.16 | 0.49% | 140,655,700 |
| Dec 22, 2025 | 6.14 | 6.15 | 6.06 | 6.13 | 6.13 | 0.16% | 198,623,200 |
| Dec 19, 2025 | 6.14 | 6.17 | 6.09 | 6.12 | 6.12 | - | 207,470,500 |
| Dec 18, 2025 | 6.03 | 6.13 | 6.00 | 6.12 | 6.12 | 1.49% | 146,001,200 |
| Dec 17, 2025 | 5.98 | 6.07 | 5.96 | 6.03 | 6.03 | 0.84% | 220,410,500 |
| Dec 16, 2025 | 6.07 | 6.10 | 5.97 | 5.98 | 5.98 | -1.81% | 219,697,000 |
| Dec 15, 2025 | 6.12 | 6.15 | 6.09 | 6.09 | 6.09 | -0.81% | 126,088,400 |
| Dec 12, 2025 | 6.13 | 6.16 | 6.10 | 6.14 | 6.14 | 0.49% | 179,480,600 |
| Dec 11, 2025 | 6.09 | 6.13 | 6.07 | 6.11 | 6.11 | 0.49% | 192,147,900 |
| Dec 10, 2025 | 6.12 | 6.12 | 6.03 | 6.08 | 6.08 | -0.65% | 221,504,175 |
| Dec 9, 2025 | 6.12 | 6.21 | 6.11 | 6.12 | 6.12 | 0.16% | 188,894,800 |
| Dec 8, 2025 | 6.32 | 6.34 | 6.11 | 6.11 | 6.11 | -3.48% | 193,161,700 |
| Dec 5, 2025 | 6.25 | 6.34 | 6.16 | 6.33 | 6.33 | 1.77% | 244,853,900 |
| Dec 4, 2025 | 6.21 | 6.25 | 6.16 | 6.22 | 6.22 | -1.58% | 170,630,200 |
| Dec 3, 2025 | 6.43 | 6.45 | 6.30 | 6.32 | 6.16 | -1.71% | 196,449,400 |
| Dec 2, 2025 | 6.47 | 6.52 | 6.41 | 6.43 | 6.27 | -0.46% | 169,708,400 |
| Dec 1, 2025 | 6.49 | 6.50 | 6.41 | 6.46 | 6.30 | 0.31% | 111,739,200 |
| Nov 28, 2025 | 6.50 | 6.53 | 6.43 | 6.44 | 6.28 | -0.77% | 133,067,000 |
| Nov 27, 2025 | 6.49 | 6.56 | 6.45 | 6.49 | 6.33 | -0.15% | 158,303,700 |
| Nov 26, 2025 | 6.55 | 6.58 | 6.48 | 6.50 | 6.34 | - | 114,134,900 |
| Nov 25, 2025 | 6.48 | 6.52 | 6.43 | 6.50 | 6.34 | 0.15% | 155,792,300 |
| Nov 24, 2025 | 6.42 | 6.50 | 6.42 | 6.49 | 6.33 | 1.41% | 277,876,300 |
| Nov 21, 2025 | 6.52 | 6.56 | 6.40 | 6.40 | 6.24 | -1.99% | 237,623,800 |
| Nov 20, 2025 | 6.47 | 6.58 | 6.47 | 6.53 | 6.37 | 1.24% | 179,626,600 |
| Nov 19, 2025 | 6.43 | 6.50 | 6.41 | 6.45 | 6.29 | 0.31% | 125,231,000 |
| Nov 18, 2025 | 6.49 | 6.52 | 6.40 | 6.43 | 6.27 | -1.23% | 199,877,800 |
| Nov 17, 2025 | 6.64 | 6.64 | 6.50 | 6.51 | 6.35 | -0.91% | 175,141,900 |
| Nov 14, 2025 | 6.52 | 6.64 | 6.51 | 6.57 | 6.41 | - | 236,621,900 |
| Nov 13, 2025 | 6.58 | 6.66 | 6.55 | 6.57 | 6.41 | -0.15% | 253,430,400 |
| Nov 12, 2025 | 6.49 | 6.64 | 6.49 | 6.58 | 6.42 | 1.39% | 273,007,700 |
| Nov 11, 2025 | 6.45 | 6.50 | 6.44 | 6.49 | 6.33 | 0.62% | 172,471,200 |
| Nov 10, 2025 | 6.36 | 6.46 | 6.33 | 6.45 | 6.29 | 1.90% | 303,890,900 |
| Nov 7, 2025 | 6.28 | 6.35 | 6.28 | 6.33 | 6.17 | 0.32% | 174,481,100 |
| Nov 6, 2025 | 6.25 | 6.33 | 6.24 | 6.31 | 6.15 | 0.96% | 213,393,300 |
| Nov 5, 2025 | 6.24 | 6.27 | 6.18 | 6.25 | 6.10 | 0.16% | 197,867,100 |
| Nov 4, 2025 | 6.16 | 6.29 | 6.16 | 6.24 | 6.09 | 1.13% | 359,947,400 |
| Nov 3, 2025 | 6.05 | 6.20 | 6.03 | 6.17 | 6.02 | 2.49% | 267,564,700 |
| Oct 31, 2025 | 6.04 | 6.10 | 6.00 | 6.02 | 5.87 | -0.50% | 303,567,300 |
| Oct 30, 2025 | 6.09 | 6.11 | 6.03 | 6.05 | 5.90 | -0.17% | 306,345,300 |
| Oct 28, 2025 | 6.08 | 6.10 | 6.03 | 6.06 | 5.91 | -0.33% | 199,529,900 |
| Oct 27, 2025 | 6.08 | 6.11 | 5.98 | 6.08 | 5.93 | 0.16% | 205,602,500 |
| Oct 24, 2025 | 6.06 | 6.08 | 6.02 | 6.07 | 5.92 | 0.17% | 176,096,400 |
| Oct 23, 2025 | 5.96 | 6.06 | 5.96 | 6.06 | 5.91 | 1.68% | 258,835,500 |
| Oct 22, 2025 | 5.95 | 6.00 | 5.93 | 5.96 | 5.81 | 0.17% | 214,182,500 |
| Oct 21, 2025 | 5.93 | 6.00 | 5.91 | 5.95 | 5.80 | 0.68% | 199,750,800 |
| Oct 20, 2025 | 5.86 | 5.93 | 5.81 | 5.91 | 5.76 | 1.72% | 256,491,300 |
| Oct 17, 2025 | 5.88 | 5.92 | 5.78 | 5.81 | 5.67 | -1.19% | 286,079,600 |
| Oct 16, 2025 | 5.73 | 5.89 | 5.73 | 5.88 | 5.74 | 2.08% | 254,353,000 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.73 | 5.76 | 5.62 | - | 213,648,700 |
| Oct 14, 2025 | 5.62 | 5.81 | 5.62 | 5.76 | 5.62 | 1.77% | 414,496,900 |
| Oct 13, 2025 | 5.60 | 5.74 | 5.56 | 5.66 | 5.52 | - | 314,504,600 |
| Oct 10, 2025 | 5.63 | 5.70 | 5.60 | 5.66 | 5.52 | 0.18% | 161,636,200 |
| Oct 9, 2025 | 5.64 | 5.68 | 5.62 | 5.65 | 5.51 | 0.89% | 189,678,600 |
| Oct 8, 2025 | 5.65 | 5.67 | 5.56 | 5.60 | 5.46 | -1.06% | 172,522,100 |
| Oct 6, 2025 | 5.66 | 5.73 | 5.65 | 5.66 | 5.52 | -0.70% | 48,178,160 |
| Oct 3, 2025 | 5.72 | 5.75 | 5.66 | 5.70 | 5.56 | -0.52% | 85,263,720 |
| Oct 2, 2025 | 5.70 | 5.77 | 5.70 | 5.73 | 5.59 | -0.17% | 111,932,000 |
| Sep 30, 2025 | 5.72 | 5.75 | 5.68 | 5.74 | 5.60 | 0.17% | 183,412,700 |