HKSE - Delayed Quote
HKD
Industrial and Commercial Bank of China Limited (1398.HK)
7.895
+0.115
(+1.48%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.850
7.915
7.780
7.895
7.895
291,692,718
Oct 29, 2026
7.630
7.865
7.565
7.780
7.780
290,575,654
Oct 28, 2026
7.600
7.660
7.505
7.605
7.605
167,859,358
Oct 27, 2026
7.415
7.630
7.350
7.600
7.600
282,695,666
Oct 26, 2026
7.225
7.455
7.190
7.440
7.440
138,825,202
Oct 23, 2026
7.420
7.420
7.165
7.240
7.240
305,453,678
Oct 22, 2026
7.400
7.430
7.275
7.350
7.350
238,063,238
Oct 21, 2026
7.550
7.550
7.390
7.450
7.450
173,700,563
Oct 20, 2026
7.605
7.675
7.465
7.490
7.490
189,146,083
Oct 16, 2026
7.740
7.740
7.530
7.590
7.590
208,129,187
Oct 15, 2026
7.640
7.695
7.490
7.695
7.695
295,052,122
Oct 14, 2026
7.635
7.640
7.500
7.570
7.570
165,030,507
Oct 13, 2026
7.640
7.680
7.535
7.635
7.635
146,793,432
Oct 12, 2026
7.555
7.620
7.465
7.620
7.620
127,678,829
Oct 9, 2026
0.177332
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
7.525
7.575
7.455
7.500
7.500
137,392,803
Oct 8, 2026
7.560
7.690
7.540
7.565
7.388
232,977,599
Oct 7, 2026
7.520
7.600
7.520
7.580
7.402
52,027,596
Oct 6, 2026
7.515
7.580
7.490
7.580
7.402
74,471,782
Oct 5, 2026
7.455
7.505
7.405
7.455
7.280
56,603,974
Oct 2, 2026
7.620
7.630
7.430
7.455
7.280
190,726,971
Sep 30, 2026
7.600
7.745
7.585
7.710
7.529
168,396,412
Sep 29, 2026
7.705
7.725
7.575
7.650
7.471
237,440,320
Sep 28, 2026
7.600
7.770
7.585
7.705
7.524
211,419,521
Sep 25, 2026
7.500
7.615
7.485
7.515
7.339
108,843,383
Sep 24, 2026
7.510
7.675
7.480
7.660
7.480
159,117,699
Sep 23, 2026
7.540
7.570
7.425
7.540
7.363
95,669,306
Sep 22, 2026
7.550
7.560
7.435
7.540
7.363
134,794,632
Sep 21, 2026
7.500
7.585
7.450
7.580
7.402
94,953,444
Sep 18, 2026
7.525
7.550
7.450
7.500
7.324
203,063,146
Sep 17, 2026
7.485
7.550
7.390
7.520
7.344
109,040,832
Sep 16, 2026
7.550
7.580
7.480
7.535
7.358
105,263,086
Sep 15, 2026
7.650
7.650
7.460
7.490
7.314
109,906,497
Sep 14, 2026
7.590
7.680
7.560
7.650
7.471
80,803,313
Sep 11, 2026
7.540
7.635
7.510
7.610
7.432
152,440,971
Sep 10, 2026
7.485
7.615
7.470
7.610
7.432
134,827,275
Sep 9, 2026
7.480
7.585
7.435
7.545
7.368
91,714,995
Sep 8, 2026
7.420
7.520
7.420
7.510
7.334
107,243,722
Sep 7, 2026
7.655
7.740
7.495
7.505
7.329
165,790,017
Sep 4, 2026
7.565
7.745
7.550
7.695
7.515
276,408,137
Sep 3, 2026
7.720
7.765
7.485
7.545
7.368
172,000,748
Sep 2, 2026
7.700
7.735
7.560
7.690
7.510
176,542,721
Sep 1, 2026
7.505
7.690
7.505
7.685
7.505
182,168,476
Aug 31, 2026
7.350
7.585
7.345
7.570
7.393
364,142,065
Aug 28, 2026
7.380
7.500
7.365
7.445
7.270
134,909,286
Aug 27, 2026
7.530
7.570
7.345
7.455
7.280
168,983,405
Aug 26, 2026
7.530
7.660
7.510
7.545
7.368
146,960,588
Aug 25, 2026
7.540
7.550
7.455
7.475
7.300
121,522,368
Aug 24, 2026
7.460
7.525
7.430
7.460
7.285
166,446,898
Aug 21, 2026
7.475
7.575
7.450
7.475
7.300
198,725,688
Aug 20, 2026
7.430
7.490
7.360
7.475
7.300
147,440,061
Aug 19, 2026
7.300
7.435
7.240
7.385
7.212
159,453,742
Aug 18, 2026
7.150
7.300
7.120
7.275
7.104
107,004,147
Aug 17, 2026
7.230
7.290
7.195
7.220
7.051
91,661,708
Aug 14, 2026
7.175
7.235
7.135
7.165
6.997
93,283,609
Aug 13, 2026
7.160
7.225
7.090
7.210
7.041
119,272,688
Aug 12, 2026
7.190
7.190
7.090
7.160
6.992
133,858,681
Aug 11, 2026
7.250
7.250
7.160
7.190
7.021
117,502,118
Aug 10, 2026
7.190
7.245
7.110
7.215
7.046
141,176,172
Aug 7, 2026
7.205
7.225
7.095
7.140
6.973
188,616,059
Aug 6, 2026
7.155
7.215
7.105
7.200
7.031
144,576,490
Aug 5, 2026
7.220
7.260
7.145
7.205
7.036
199,570,027
Aug 4, 2026
7.495
7.530
7.235
7.260
7.090
228,393,692
Aug 3, 2026
7.570
7.620
7.350
7.495
7.319
172,036,790
Jul 31, 2026
7.580
7.590
7.350
7.510
7.334
232,768,973
Jul 30, 2026
7.480
7.660
7.440
7.640
7.461
352,187,689
Jul 29, 2026
7.380
7.490
7.360
7.480
7.305
280,814,569
Jul 28, 2026
7.280
7.380
7.270
7.360
7.187
191,845,666
Jul 27, 2026
7.200
7.290
7.160
7.290
7.119
174,202,175
Jul 24, 2026
7.150
7.190
7.120
7.190
7.021
95,291,929
Jul 23, 2026
7.030
7.170
7.020
7.170
7.002
165,694,774
Jul 22, 2026
7.000
7.040
6.940
7.000
6.836
114,037,716
Jul 21, 2026
7.050
7.140
6.940
7.020
6.855
134,760,714
Jul 20, 2026
6.950
7.110
6.810
7.110
6.943
240,702,037
Jul 17, 2026
6.890
6.950
6.820
6.910
6.748
148,087,604
Jul 16, 2026
6.880
6.960
6.820
6.880
6.719
126,826,630
Jul 15, 2026
6.820
6.890
6.780
6.790
6.631
122,381,464
Jul 14, 2026
6.850
6.870
6.730
6.820
6.660
108,145,352
Jul 13, 2026
6.680
6.860
6.650
6.830
6.670
184,036,926
Jul 10, 2026
6.660
6.720
6.630
6.660
6.504
139,264,864
Jul 9, 2026
6.820
6.820
6.650
6.650
6.494
144,637,581
Jul 8, 2026
6.530
6.820
6.500
6.820
6.660
216,528,243
Jul 7, 2026
6.400
6.500
6.380
6.490
6.338
171,809,348
Jul 6, 2026
6.430
6.480
6.360
6.430
6.279
156,931,120
Jul 3, 2026
6.420
6.510
6.330
6.430
6.279
171,139,139
Jul 2, 2026
6.380
6.510
6.320
6.420
6.270
265,434,405
Jun 30, 2026
6.620
6.660
6.290
6.430
6.279
436,057,786
Jun 29, 2026
6.640
6.680
6.540
6.620
6.465
138,245,398
Jun 26, 2026
6.630
6.670
6.460
6.620
6.465
239,370,685
Jun 25, 2026
6.820
6.830
6.520
6.630
6.475
235,703,426
Jun 24, 2026
7.000
7.030
6.690
6.770
6.611
241,678,929
Jun 23, 2026
6.880
7.020
6.880
6.960
6.797
185,362,911
Jun 22, 2026
6.850
6.960
6.730
6.880
6.719
197,443,756
Jun 18, 2026
7.020
7.040
6.800
6.850
6.689
322,999,018
Jun 17, 2026
7.230
7.230
7.000
7.040
6.875
180,867,466
Jun 16, 2026
7.160
7.240
7.150
7.190
7.021
166,714,711
Jun 15, 2026
7.220
7.290
7.150
7.160
6.992
155,783,311
Jun 12, 2026
7.010
7.220
6.940
7.220
7.051
235,702,149
Jun 11, 2026
7.040
7.040
6.930
6.980
6.816
236,826,655
Jun 10, 2026
6.940
7.040
6.870
7.000
6.836
227,653,253
Jun 9, 2026
6.940
7.000
6.850
6.930
6.768
223,215,332
Jun 8, 2026
6.800
6.950
6.760
6.930
6.768
189,200,252
Jun 5, 2026
6.760
6.830
6.710
6.830
6.670
181,264,958
Jun 4, 2026
6.700
6.750
6.660
6.720
6.562
113,514,935
Jun 3, 2026
6.800
6.800
6.680
6.720
6.562
114,520,126
Jun 2, 2026
6.650
6.800
6.600
6.800
6.641
180,882,126
Jun 1, 2026
6.590
6.680
6.540
6.650
6.494
174,592,527
May 29, 2026
6.520
6.650
6.520
6.640
6.484
346,424,884
May 28, 2026
6.680
6.700
6.510
6.590
6.436
218,882,732
May 27, 2026
6.810
6.830
6.700
6.720
6.562
128,487,416
May 26, 2026
6.850
6.900
6.760
6.780
6.621
162,391,271
May 22, 2026
6.860
6.900
6.810
6.850
6.689
175,972,850
May 21, 2026
6.910
6.910
6.780
6.800
6.641
113,972,628
May 20, 2026
6.880
6.880
6.800
6.880
6.719
122,385,452
May 19, 2026
6.850
6.960
6.840
6.930
6.768
184,138,935
May 18, 2026
6.880
6.920
6.800
6.850
6.689
151,888,405
May 15, 2026
7.010
7.030
6.870
6.890
6.728
158,695,678
May 14, 2026
7.070
7.110
6.980
7.040
6.875
153,863,529
May 13, 2026
7.050
7.110
6.970
7.000
6.836
155,518,973
May 12, 2026
6.980
7.070
6.960
7.050
6.885
165,756,299
May 11, 2026
6.910
7.000
6.880
6.980
6.816
161,468,219
May 8, 2026
6.960
6.980
6.890
6.920
6.758
154,065,070
May 7, 2026
6.970
7.030
6.930
6.990
6.826
232,568,463
May 6, 2026
7.000
7.000
6.880
6.950
6.787
156,320,157
May 5, 2026
6.890
6.920
6.810
6.900
6.738
130,568,801
May 4, 2026
0.19441
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
7.050
7.050
6.900
6.920
6.758
102,313,434
Apr 30, 2026
7.130
7.230
7.010
7.030
6.675
473,345,025
Apr 29, 2026
7.180
7.250
7.150
7.220
6.856
389,176,773
Apr 28, 2026
7.180
7.230
7.060
7.180
6.818
339,457,439
Apr 27, 2026
7.260
7.320
7.200
7.220
6.856
212,671,666
Apr 24, 2026
7.200
7.270
7.090
7.260
6.894
251,507,876
Apr 23, 2026
7.120
7.230
7.080
7.180
6.818
146,103,416
Apr 22, 2026
7.260
7.270
7.100
7.130
6.770
212,647,554
Apr 21, 2026
7.210
7.310
7.180
7.260
6.894
281,314,831
Apr 20, 2026
7.040
7.200
7.010
7.190
6.827
214,115,043
Apr 17, 2026
6.950
7.060
6.940
7.030
6.675
244,622,858
Apr 16, 2026
6.970
7.010
6.950
6.990
6.637
175,746,606
Apr 15, 2026
7.050
7.090
6.970
6.990
6.637
199,667,134
Apr 14, 2026
7.000
7.090
6.970
7.030
6.675
187,768,096
Apr 13, 2026
6.960
6.990
6.890
6.980
6.628
106,474,179
Apr 10, 2026
6.980
6.980
6.930
6.970
6.618
140,216,132
Apr 9, 2026
6.820
6.950
6.810
6.930
6.580
177,783,390
Apr 8, 2026
6.990
7.020
6.800
6.850
6.504
339,070,159
Apr 2, 2026
6.880
6.960
6.840
6.960
6.609
135,548,225
Apr 1, 2026
6.930
6.960
6.850
6.880
6.533
277,117,681
Mar 31, 2026
6.740
6.860
6.730
6.860
6.514
319,361,070
Mar 30, 2026
6.510
6.760
6.510
6.740
6.400
342,408,426
Mar 27, 2026
6.580
6.650
6.530
6.620
6.286
249,064,917
Mar 26, 2026
6.510
6.620
6.510
6.560
6.229
216,003,794
Mar 25, 2026
6.540
6.590
6.460
6.570
6.239
203,251,147
Mar 24, 2026
6.400
6.530
6.370
6.510
6.182
255,297,497
Mar 23, 2026
6.500
6.510
6.290
6.370
6.049
326,218,725
Mar 20, 2026
6.620
6.650
6.560
6.600
6.267
303,266,690
Mar 19, 2026
6.500
6.650
6.460
6.580
6.248
189,956,894
Mar 18, 2026
6.540
6.600
6.530
6.570
6.239
170,792,399
Mar 17, 2026
6.440
6.540
6.430
6.540
6.210
153,107,817
Mar 16, 2026
6.330
6.490
6.310
6.480
6.153
242,038,695
Mar 13, 2026
6.270
6.340
6.220
6.330
6.011
173,084,157
Mar 12, 2026
6.170
6.340
6.160
6.310
5.992
235,355,064
Mar 11, 2026
6.280
6.320
6.200
6.220
5.906
302,080,514
Mar 10, 2026
6.330
6.390
6.250
6.280
5.963
399,953,706
Mar 9, 2026
6.320
6.340
6.250
6.320
6.001
258,223,067
Mar 6, 2026
6.360
6.430
6.350
6.410
6.087
158,562,902
Mar 5, 2026
6.400
6.470
6.340
6.360
6.039
223,727,023
Mar 4, 2026
6.450
6.460
6.240
6.340
6.020
310,420,363
Mar 3, 2026
6.350
6.510
6.340
6.450
6.125
278,776,065
Mar 2, 2026
6.380
6.430
6.280
6.350
6.030
294,182,386
Feb 27, 2026
6.400
6.490
6.280
6.450
6.125
284,474,719
Feb 26, 2026
6.480
6.510
6.410
6.420
6.096
166,806,893
Feb 25, 2026
6.490
6.510
6.420
6.460
6.134
143,643,677
Feb 24, 2026
6.470
6.500
6.430
6.450
6.125
123,784,098
Feb 23, 2026
6.520
6.570
6.460
6.560
6.229
96,488,319
Feb 20, 2026
6.400
6.510
6.340
6.410
6.087
102,102,959
Feb 16, 2026
6.460
6.460
6.460
6.460
6.134
-
Feb 13, 2026
6.470
6.500
6.400
6.410
6.087
100,228,977
Feb 12, 2026
6.570
6.590
6.470
6.500
6.172
144,545,290
Feb 11, 2026
6.600
6.600
6.510
6.560
6.229
99,263,907
Feb 10, 2026
6.520
6.610
6.520
6.570
6.239
114,597,145
Feb 9, 2026
6.560
6.590
6.490
6.520
6.191
116,168,989
Feb 6, 2026
6.430
6.500
6.400
6.490
6.163
177,582,865
Feb 5, 2026
6.430
6.500
6.400
6.460
6.134
169,613,086
Feb 4, 2026
6.370
6.470
6.360
6.430
6.106
139,293,342
Feb 3, 2026
6.410
6.490
6.360
6.380
6.058
195,652,771
Feb 2, 2026
6.490
6.500
6.360
6.410
6.087
259,048,336
Jan 30, 2026
6.610
6.650
6.480
6.490
6.163
293,258,055
Jan 29, 2026
6.540
6.660
6.500
6.640
6.305
336,359,637
Jan 28, 2026
6.400
6.600
6.350
6.590
6.258
423,178,986
Jan 27, 2026
6.240
6.430
6.230
6.360
6.039
216,323,342
Jan 26, 2026
6.150
6.290
6.120
6.240
5.925
139,601,271
Jan 23, 2026
6.220
6.240
6.150
6.150
5.840
118,994,555
Jan 22, 2026
6.230
6.240
6.160
6.170
5.859
148,826,987
Jan 21, 2026
6.320
6.360
6.210
6.210
5.897
160,928,534
Jan 20, 2026
6.350
6.380
6.280
6.310
5.992
163,881,380
Jan 19, 2026
6.310
6.410
6.270
6.340
6.020
169,389,002
Jan 16, 2026
6.340
6.400
6.320
6.350
6.030
212,418,447
Jan 15, 2026
6.240
6.380
6.240
6.340
6.020
198,931,699
Jan 14, 2026
6.290
6.300
6.210
6.240
5.925
144,613,826
Jan 13, 2026
6.240
6.330
6.230
6.300
5.982
195,855,789
Jan 12, 2026
6.140
6.250
6.100
6.240
5.925
146,528,604
Jan 9, 2026
6.100
6.170
6.080
6.130
5.821
192,400,840
Jan 8, 2026
6.130
6.140
6.040
6.100
5.792
218,002,915
Jan 7, 2026
6.210
6.230
6.140
6.140
5.830
290,474,848
Jan 6, 2026
6.210
6.260
6.180
6.210
5.897
283,013,217
Jan 5, 2026
6.300
6.320
6.200
6.210
5.897
212,117,247
Jan 2, 2026
6.280
6.340
6.200
6.340
6.020
128,700,044
Dec 31, 2025
6.240
6.240
6.240
6.240
5.925
-
Dec 30, 2025
6.240
6.310
6.200
6.270
5.954
396,162,513
Dec 29, 2025
6.150
6.260
6.120
6.230
5.916
241,620,370
Dec 24, 2025
6.140
6.140
6.140
6.140
5.830
-
Dec 23, 2025
6.150
6.230
6.130
6.160
5.849
140,655,713
Dec 22, 2025
6.140
6.150
6.060
6.130
5.821
198,623,221
Dec 19, 2025
6.140
6.170
6.090
6.120
5.811
207,470,531
Dec 18, 2025
6.030
6.130
6.000
6.120
5.811
146,001,294
Dec 17, 2025
5.980
6.070
5.960
6.030
5.726
220,410,561
Dec 16, 2025
6.070
6.100
5.970
5.980
5.678
219,697,025
Dec 15, 2025
6.120
6.150
6.090
6.090
5.783
126,088,499
Dec 12, 2025
6.130
6.160
6.100
6.140
5.830
179,480,602
Dec 11, 2025
6.090
6.130
6.070
6.110
5.802
192,147,954
Dec 10, 2025
6.120
6.120
6.030
6.080
5.773
221,504,175
Dec 9, 2025
6.120
6.210
6.110
6.120
5.811
188,894,815
Dec 8, 2025
6.320
6.340
6.110
6.110
5.802
193,161,767
Dec 5, 2025
6.250
6.340
6.160
6.330
6.011
244,853,903
Dec 4, 2025
0.15575
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
6.210
6.250
6.160
6.220
5.906
170,630,275
Dec 3, 2025
6.430
6.450
6.300
6.320
5.853
196,449,431
Dec 2, 2025
6.470
6.520
6.410
6.430
5.955
169,708,455
Dec 1, 2025
6.490
6.500
6.410
6.460
5.983
111,739,210
Nov 28, 2025
6.500
6.530
6.430
6.440
5.964
133,067,037
Nov 27, 2025
6.490
6.560
6.450
6.490
6.011
158,303,760
Nov 26, 2025
6.550
6.580
6.480
6.500
6.020
114,134,937
Nov 25, 2025
6.480
6.520
6.430
6.500
6.020
155,792,387
Nov 24, 2025
6.420
6.500
6.420
6.490
6.011
277,876,348
Nov 21, 2025
6.520
6.560
6.400
6.400
5.927
237,623,820
Nov 20, 2025
6.470
6.580
6.470
6.530
6.048
179,626,605
Nov 19, 2025
6.430
6.500
6.410
6.450
5.974
125,231,008
Nov 18, 2025
6.490
6.520
6.400
6.430
5.955
199,877,810
Nov 17, 2025
6.640
6.640
6.500
6.510
6.029
175,141,954
Nov 14, 2025
6.520
6.640
6.510
6.570
6.085
236,621,922
Nov 13, 2025
6.580
6.660
6.550
6.570
6.085
253,430,402
Nov 12, 2025
6.490
6.640
6.490
6.580
6.094
273,007,794
Nov 11, 2025
6.450
6.500
6.440
6.490
6.011
172,471,295
Nov 10, 2025
6.360
6.460
6.330
6.450
5.974
303,890,974
Nov 7, 2025
6.280
6.350
6.280
6.330
5.863
174,481,185
Nov 6, 2025
6.250
6.330
6.240
6.310
5.844
213,393,388
Nov 5, 2025
6.240
6.270
6.180
6.250
5.788
197,867,161
Nov 4, 2025
6.160
6.290
6.160
6.240
5.779
359,947,485
Nov 3, 2025
6.050
6.200
6.030
6.170
5.714
267,564,791
Oct 31, 2025
6.040
6.100
6.000
6.020
5.575
303,567,316
Oct 30, 2025
6.090
6.110
6.030
6.050
5.603
306,345,358
