Industrial and Commercial Bank of China Limited (HKG:1398)
Hong Kong
· Delayed Price · Currency is HKD 7.22
+0.04 (0.56%)
Apr 29, 2026, 4:08 PM HKT
HKG:1398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.18 | 7.25 | 7.15 | 7.21 | - | 0.42% | 141,447,530 |
| Apr 28, 2026 | 7.18 | 7.23 | 7.06 | 7.18 | 7.18 | -0.55% | 339,457,400 |
| Apr 27, 2026 | 7.26 | 7.32 | 7.20 | 7.22 | 7.22 | -0.55% | 212,671,600 |
| Apr 24, 2026 | 7.20 | 7.27 | 7.09 | 7.26 | 7.26 | 1.11% | 251,507,800 |
| Apr 23, 2026 | 7.12 | 7.23 | 7.08 | 7.18 | 7.18 | 0.70% | 146,103,400 |
| Apr 22, 2026 | 7.26 | 7.27 | 7.10 | 7.13 | 7.13 | -1.79% | 212,647,500 |
| Apr 21, 2026 | 7.21 | 7.31 | 7.18 | 7.26 | 7.26 | 0.97% | 281,314,800 |
| Apr 20, 2026 | 7.04 | 7.20 | 7.01 | 7.19 | 7.19 | 2.28% | 214,115,000 |
| Apr 17, 2026 | 6.95 | 7.06 | 6.94 | 7.03 | 7.03 | 0.57% | 244,622,800 |
| Apr 16, 2026 | 6.97 | 7.01 | 6.95 | 6.99 | 6.99 | - | 175,746,600 |
| Apr 15, 2026 | 7.05 | 7.09 | 6.97 | 6.99 | 6.99 | -0.57% | 199,667,100 |
| Apr 14, 2026 | 7.00 | 7.09 | 6.97 | 7.03 | 7.03 | 0.72% | 187,768,000 |
| Apr 13, 2026 | 6.96 | 6.99 | 6.89 | 6.98 | 6.98 | 0.14% | 106,474,100 |
| Apr 10, 2026 | 6.98 | 6.98 | 6.93 | 6.97 | 6.97 | 0.58% | 140,216,100 |
| Apr 9, 2026 | 6.82 | 6.95 | 6.81 | 6.93 | 6.93 | 1.17% | 177,783,300 |
| Apr 8, 2026 | 6.99 | 7.02 | 6.80 | 6.85 | 6.85 | -1.58% | 339,070,100 |
| Apr 2, 2026 | 6.88 | 6.96 | 6.84 | 6.96 | 6.96 | 1.16% | 135,548,200 |
| Apr 1, 2026 | 6.93 | 6.96 | 6.85 | 6.88 | 6.88 | 0.29% | 277,117,600 |
| Mar 31, 2026 | 6.74 | 6.86 | 6.73 | 6.86 | 6.86 | 1.78% | 319,361,000 |
| Mar 30, 2026 | 6.51 | 6.76 | 6.51 | 6.74 | 6.74 | 1.81% | 342,408,400 |
| Mar 27, 2026 | 6.58 | 6.65 | 6.53 | 6.62 | 6.62 | 0.91% | 249,064,900 |
| Mar 26, 2026 | 6.51 | 6.62 | 6.51 | 6.56 | 6.56 | -0.15% | 216,003,700 |
| Mar 25, 2026 | 6.54 | 6.59 | 6.46 | 6.57 | 6.57 | 0.92% | 203,251,100 |
| Mar 24, 2026 | 6.40 | 6.53 | 6.37 | 6.51 | 6.51 | 2.20% | 255,297,400 |
| Mar 23, 2026 | 6.50 | 6.51 | 6.29 | 6.37 | 6.37 | -3.48% | 326,218,700 |
| Mar 20, 2026 | 6.62 | 6.65 | 6.56 | 6.60 | 6.60 | 0.30% | 303,266,600 |
| Mar 19, 2026 | 6.50 | 6.65 | 6.46 | 6.58 | 6.58 | 0.15% | 189,956,800 |
| Mar 18, 2026 | 6.54 | 6.60 | 6.53 | 6.57 | 6.57 | 0.46% | 170,792,300 |
| Mar 17, 2026 | 6.44 | 6.54 | 6.43 | 6.54 | 6.54 | 0.93% | 153,107,800 |
| Mar 16, 2026 | 6.33 | 6.49 | 6.31 | 6.48 | 6.48 | 2.37% | 242,038,600 |
| Mar 13, 2026 | 6.27 | 6.34 | 6.22 | 6.33 | 6.33 | 0.32% | 173,084,100 |
| Mar 12, 2026 | 6.17 | 6.34 | 6.16 | 6.31 | 6.31 | 1.45% | 235,355,000 |
| Mar 11, 2026 | 6.28 | 6.32 | 6.20 | 6.22 | 6.22 | -0.96% | 302,080,500 |
| Mar 10, 2026 | 6.33 | 6.39 | 6.25 | 6.28 | 6.28 | -0.63% | 399,953,700 |
| Mar 9, 2026 | 6.32 | 6.34 | 6.25 | 6.32 | 6.32 | -1.40% | 258,223,000 |
| Mar 6, 2026 | 6.36 | 6.43 | 6.35 | 6.41 | 6.41 | 0.79% | 158,562,900 |
| Mar 5, 2026 | 6.40 | 6.47 | 6.34 | 6.36 | 6.36 | 0.32% | 223,727,000 |
| Mar 4, 2026 | 6.45 | 6.46 | 6.24 | 6.34 | 6.34 | -1.71% | 310,420,300 |
| Mar 3, 2026 | 6.35 | 6.51 | 6.34 | 6.45 | 6.45 | 1.57% | 278,776,000 |
| Mar 2, 2026 | 6.38 | 6.43 | 6.28 | 6.35 | 6.35 | -1.55% | 294,182,300 |
| 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 |