Comparing Back to the side-by-side chart ↗
Industrial and Commercial Bank of China (1398.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +4.7% vs the 50-day and +14.5% vs the 200-day average, 0.3% below the 52-week high and +40.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Industrial and Commercial Bank of China trades 4.7% above its 50-day and 14.5% above its 200-day moving average. (as of 2026-10-30)
Industrial and Commercial Bank of China is a Beijing-based lender that operates across corporate banking, personal banking and treasury operations. It takes deposits and lends to companies, government bodies and individuals, and runs trading and investment activities in money markets and foreign exchange.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1398.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.85 | 7.92 | 7.78 | 7.89 | +1.48% | 291,692,718 |
| 2026-10-29 | 7.63 | 7.87 | 7.57 | 7.78 | +2.30% | 290,575,656 |
| 2026-10-28 | 7.60 | 7.66 | 7.50 | 7.61 | +0.07% | 167,859,359 |
| 2026-10-27 | 7.42 | 7.63 | 7.35 | 7.60 | +2.15% | 282,695,688 |
| 2026-10-26 | 7.22 | 7.46 | 7.19 | 7.44 | +2.76% | 138,825,203 |
| 2026-10-23 | 7.42 | 7.42 | 7.17 | 7.24 | -1.50% | 305,453,656 |
| 2026-10-22 | 7.40 | 7.43 | 7.28 | 7.35 | -1.34% | 238,063,234 |
| 2026-10-21 | 7.55 | 7.55 | 7.39 | 7.45 | -0.53% | 173,700,562 |
| 2026-10-20 | 7.61 | 7.67 | 7.46 | 7.49 | -1.32% | 189,146,078 |
| 2026-10-16 | 7.74 | 7.74 | 7.53 | 7.59 | -1.36% | 208,129,188 |
| 2026-10-15 | 7.64 | 7.70 | 7.49 | 7.70 | +1.65% | 295,052,125 |
| 2026-10-14 | 7.63 | 7.64 | 7.50 | 7.57 | -0.85% | 165,030,516 |
| 2026-10-13 | 7.64 | 7.68 | 7.54 | 7.63 | +0.20% | 146,793,438 |
| 2026-10-12 | 7.55 | 7.62 | 7.46 | 7.62 | +1.60% | 127,678,828 |
| 2026-10-09 | 7.53 | 7.58 | 7.46 | 7.50 | -0.86% | 137,392,797 |
| 2026-10-08 | 7.56 | 7.69 | 7.54 | 7.57 | -0.20% | 232,977,594 |
| 2026-10-07 | 7.52 | 7.60 | 7.52 | 7.58 | +0.00% | 52,027,598 |
| 2026-10-06 | 7.51 | 7.58 | 7.49 | 7.58 | +1.68% | 74,471,781 |
| 2026-10-05 | 7.46 | 7.50 | 7.41 | 7.46 | +0.00% | 56,603,977 |
| 2026-10-02 | 7.62 | 7.63 | 7.43 | 7.46 | -3.31% | 190,726,969 |
| 2026-09-30 | 7.60 | 7.75 | 7.58 | 7.71 | +0.78% | 168,396,422 |
| 2026-09-29 | 7.71 | 7.72 | 7.58 | 7.65 | -0.71% | 237,440,312 |
| 2026-09-28 | 7.60 | 7.77 | 7.58 | 7.71 | +2.53% | 211,419,516 |
| 2026-09-25 | 7.50 | 7.62 | 7.49 | 7.51 | -1.89% | 108,843,383 |
| 2026-09-24 | 7.51 | 7.67 | 7.48 | 7.66 | +1.59% | 159,117,703 |
| 2026-09-23 | 7.54 | 7.57 | 7.42 | 7.54 | +0.00% | 95,669,305 |
| 2026-09-22 | 7.55 | 7.56 | 7.43 | 7.54 | -0.53% | 134,794,625 |
| 2026-09-21 | 7.50 | 7.58 | 7.45 | 7.58 | +1.07% | 94,953,438 |
| 2026-09-18 | 7.53 | 7.55 | 7.45 | 7.50 | -0.27% | 203,063,156 |
| 2026-09-17 | 7.49 | 7.55 | 7.39 | 7.52 | -0.20% | 109,040,828 |
| 2026-09-16 | 7.55 | 7.58 | 7.48 | 7.54 | +0.60% | 105,263,086 |
| 2026-09-15 | 7.65 | 7.65 | 7.46 | 7.49 | -2.09% | 109,906,492 |
| 2026-09-14 | 7.59 | 7.68 | 7.56 | 7.65 | +0.53% | 80,803,312 |
| 2026-09-11 | 7.54 | 7.63 | 7.51 | 7.61 | +0.00% | 152,440,969 |
| 2026-09-10 | 7.49 | 7.62 | 7.47 | 7.61 | +0.86% | 134,827,281 |
| 2026-09-09 | 7.48 | 7.58 | 7.43 | 7.54 | +0.47% | 91,714,992 |
| 2026-09-08 | 7.42 | 7.52 | 7.42 | 7.51 | +0.07% | 107,243,719 |
| 2026-09-07 | 7.66 | 7.74 | 7.50 | 7.50 | -2.47% | 165,790,016 |
| 2026-09-04 | 7.57 | 7.75 | 7.55 | 7.70 | +1.99% | 276,408,125 |
| 2026-09-03 | 7.72 | 7.76 | 7.49 | 7.54 | -1.89% | 172,000,750 |
| 2026-09-02 | 7.70 | 7.74 | 7.56 | 7.69 | +0.07% | 176,542,719 |
| 2026-09-01 | 7.50 | 7.69 | 7.50 | 7.68 | +1.52% | 182,168,484 |
| 2026-08-31 | 7.35 | 7.58 | 7.34 | 7.57 | +1.68% | 364,142,094 |
| 2026-08-28 | 7.38 | 7.50 | 7.37 | 7.45 | -0.13% | 134,909,281 |
| 2026-08-27 | 7.53 | 7.57 | 7.34 | 7.46 | -1.19% | 168,983,406 |
| 2026-08-26 | 7.53 | 7.66 | 7.51 | 7.54 | +0.94% | 146,960,594 |
| 2026-08-25 | 7.54 | 7.55 | 7.46 | 7.47 | +0.20% | 121,522,367 |
| 2026-08-24 | 7.46 | 7.53 | 7.43 | 7.46 | -0.20% | 166,446,891 |
| 2026-08-21 | 7.47 | 7.58 | 7.45 | 7.47 | +0.00% | 198,725,703 |
| 2026-08-20 | 7.43 | 7.49 | 7.36 | 7.47 | +1.22% | 147,440,062 |
| 2026-08-19 | 7.30 | 7.43 | 7.24 | 7.38 | +1.51% | 159,453,750 |
| 2026-08-18 | 7.15 | 7.30 | 7.12 | 7.28 | +0.76% | 107,004,141 |
| 2026-08-17 | 7.23 | 7.29 | 7.20 | 7.22 | +0.77% | 91,661,711 |
| 2026-08-14 | 7.17 | 7.24 | 7.13 | 7.17 | -0.62% | 93,283,609 |
| 2026-08-13 | 7.16 | 7.22 | 7.09 | 7.21 | +0.70% | 119,272,688 |
| 2026-08-12 | 7.19 | 7.19 | 7.09 | 7.16 | -0.42% | 133,858,688 |
| 2026-08-11 | 7.25 | 7.25 | 7.16 | 7.19 | -0.35% | 117,502,117 |
| 2026-08-10 | 7.19 | 7.25 | 7.11 | 7.21 | +1.05% | 141,176,172 |
| 2026-08-07 | 7.21 | 7.22 | 7.09 | 7.14 | -0.83% | 188,616,062 |
| 2026-08-06 | 7.16 | 7.21 | 7.11 | 7.20 | -0.07% | 144,576,500 |
| 2026-08-05 | 7.22 | 7.26 | 7.14 | 7.21 | -0.76% | 199,570,031 |
| 2026-08-04 | 7.50 | 7.53 | 7.24 | 7.26 | -3.14% | 228,393,703 |
| 2026-08-03 | 7.57 | 7.62 | 7.35 | 7.50 | -0.20% | 172,036,781 |
| 2026-07-31 | 7.58 | 7.59 | 7.35 | 7.51 | -1.70% | 232,768,969 |
| 2026-07-30 | 7.48 | 7.66 | 7.44 | 7.64 | +2.14% | 352,187,688 |
| 2026-07-29 | 7.38 | 7.49 | 7.36 | 7.48 | +1.63% | 280,814,562 |
| 2026-07-28 | 7.28 | 7.38 | 7.27 | 7.36 | +0.96% | 191,845,656 |
| 2026-07-27 | 7.20 | 7.29 | 7.16 | 7.29 | +1.39% | 174,202,172 |
| 2026-07-24 | 7.15 | 7.19 | 7.12 | 7.19 | +0.28% | 95,291,930 |
| 2026-07-23 | 7.03 | 7.17 | 7.02 | 7.17 | +2.43% | 165,694,766 |
| 2026-07-22 | 7.00 | 7.04 | 6.94 | 7.00 | -0.28% | 114,037,711 |
| 2026-07-21 | 7.05 | 7.14 | 6.94 | 7.02 | -1.27% | 134,760,719 |
| 2026-07-20 | 6.95 | 7.11 | 6.81 | 7.11 | +2.89% | 240,702,031 |
| 2026-07-17 | 6.89 | 6.95 | 6.82 | 6.91 | +0.44% | 148,087,594 |
| 2026-07-16 | 6.88 | 6.96 | 6.82 | 6.88 | +1.33% | 126,826,633 |
| 2026-07-15 | 6.82 | 6.89 | 6.78 | 6.79 | -0.44% | 122,381,461 |
| 2026-07-14 | 6.85 | 6.87 | 6.73 | 6.82 | -0.15% | 108,145,352 |
| 2026-07-13 | 6.68 | 6.86 | 6.65 | 6.83 | +2.55% | 184,036,922 |
| 2026-07-10 | 6.66 | 6.72 | 6.63 | 6.66 | +0.15% | 139,264,859 |
| 2026-07-09 | 6.82 | 6.82 | 6.65 | 6.65 | -2.49% | 144,637,578 |
| 2026-07-08 | 6.53 | 6.82 | 6.50 | 6.82 | +5.08% | 216,528,234 |
| 2026-07-07 | 6.40 | 6.50 | 6.38 | 6.49 | +0.93% | 171,809,344 |
| 2026-07-06 | 6.43 | 6.48 | 6.36 | 6.43 | +0.00% | 156,931,125 |
| 2026-07-03 | 6.42 | 6.51 | 6.33 | 6.43 | +0.16% | 171,139,141 |
| 2026-07-02 | 6.38 | 6.51 | 6.32 | 6.42 | -0.16% | 265,434,406 |
| 2026-06-30 | 6.62 | 6.66 | 6.29 | 6.43 | -2.87% | 436,057,781 |
| 2026-06-29 | 6.64 | 6.68 | 6.54 | 6.62 | +0.00% | 138,245,391 |
| 2026-06-26 | 6.63 | 6.67 | 6.46 | 6.62 | -0.15% | 239,370,688 |
| 2026-06-25 | 6.82 | 6.83 | 6.52 | 6.63 | -2.07% | 235,703,422 |
| 2026-06-24 | 7.00 | 7.03 | 6.69 | 6.77 | -2.73% | 241,678,922 |
| 2026-06-23 | 6.88 | 7.02 | 6.88 | 6.96 | +1.16% | 185,362,906 |
| 2026-06-22 | 6.85 | 6.96 | 6.73 | 6.88 | +0.44% | 197,443,766 |
| 2026-06-18 | 7.02 | 7.04 | 6.80 | 6.85 | -2.70% | 322,999,000 |
| 2026-06-17 | 7.23 | 7.23 | 7.00 | 7.04 | -2.09% | 180,867,391 |
| 2026-06-16 | 7.16 | 7.24 | 7.15 | 7.19 | +0.42% | 166,714,703 |
| 2026-06-15 | 7.22 | 7.29 | 7.15 | 7.16 | -0.83% | 155,783,297 |
| 2026-06-12 | 7.01 | 7.22 | 6.94 | 7.22 | +3.44% | 235,702,094 |
| 2026-06-11 | 7.04 | 7.04 | 6.93 | 6.98 | -0.29% | 236,826,594 |
| 2026-06-10 | 6.94 | 7.04 | 6.87 | 7.00 | +1.01% | 227,653,203 |
| 2026-06-09 | 6.94 | 7.00 | 6.85 | 6.93 | +0.00% | 223,215,328 |
| 2026-06-08 | 6.80 | 6.95 | 6.76 | 6.93 | +1.46% | 189,200,250 |
| 2026-06-05 | 6.76 | 6.83 | 6.71 | 6.83 | +1.64% | 181,264,891 |
| 2026-06-04 | 6.70 | 6.75 | 6.66 | 6.72 | +0.00% | 113,514,898 |
| 2026-06-03 | 6.80 | 6.80 | 6.68 | 6.72 | -1.18% | 114,520,094 |
| 2026-06-02 | 6.65 | 6.80 | 6.60 | 6.80 | +2.26% | 180,882,094 |
| 2026-06-01 | 6.59 | 6.68 | 6.54 | 6.65 | +0.15% | 174,592,500 |
| 2026-05-29 | 6.52 | 6.65 | 6.52 | 6.64 | +0.76% | 346,424,812 |
| 2026-05-28 | 6.68 | 6.70 | 6.51 | 6.59 | -1.93% | 218,882,703 |
| 2026-05-27 | 6.81 | 6.83 | 6.70 | 6.72 | -0.88% | 128,487,398 |
| 2026-05-26 | 6.85 | 6.90 | 6.76 | 6.78 | -1.02% | 162,391,203 |
| 2026-05-22 | 6.86 | 6.90 | 6.81 | 6.85 | +0.74% | 175,972,797 |
| 2026-05-21 | 6.91 | 6.91 | 6.78 | 6.80 | -1.16% | 113,972,602 |
| 2026-05-20 | 6.88 | 6.88 | 6.80 | 6.88 | -0.72% | 122,385,398 |
| 2026-05-19 | 6.85 | 6.96 | 6.84 | 6.93 | +1.17% | 184,138,891 |
| 2026-05-18 | 6.88 | 6.92 | 6.80 | 6.85 | -0.58% | 151,888,406 |
| 2026-05-15 | 7.01 | 7.03 | 6.87 | 6.89 | -2.13% | 158,695,594 |
| 2026-05-14 | 7.07 | 7.11 | 6.98 | 7.04 | +0.57% | 153,863,500 |
| 2026-05-13 | 7.05 | 7.11 | 6.97 | 7.00 | -0.71% | 155,518,891 |
| 2026-05-12 | 6.98 | 7.07 | 6.96 | 7.05 | +1.00% | 165,756,188 |
| 2026-05-11 | 6.91 | 7.00 | 6.88 | 6.98 | +0.87% | 161,468,188 |
| 2026-05-08 | 6.96 | 6.98 | 6.89 | 6.92 | -1.00% | 154,064,984 |
| 2026-05-07 | 6.97 | 7.03 | 6.93 | 6.99 | +0.58% | 232,568,406 |
| 2026-05-06 | 7.00 | 7.00 | 6.88 | 6.95 | +0.72% | 156,320,094 |
| 2026-05-05 | 6.89 | 6.92 | 6.81 | 6.90 | -0.29% | 130,568,797 |
| 2026-05-04 | 7.05 | 7.05 | 6.90 | 6.92 | -1.56% | 102,313,398 |
| 2026-04-30 | 7.13 | 7.23 | 7.01 | 7.03 | -2.63% | 473,345,000 |
| 2026-04-29 | 7.18 | 7.25 | 7.15 | 7.22 | +0.56% | 389,176,719 |
| 2026-04-28 | 7.18 | 7.23 | 7.06 | 7.18 | -0.55% | 339,457,406 |
| 2026-04-27 | 7.26 | 7.32 | 7.20 | 7.22 | -0.55% | 212,671,594 |
| 2026-04-24 | 7.20 | 7.27 | 7.09 | 7.26 | +1.11% | 251,507,812 |
| 2026-04-23 | 7.12 | 7.23 | 7.08 | 7.18 | +0.70% | 146,103,391 |
| 2026-04-22 | 7.26 | 7.27 | 7.10 | 7.13 | -1.79% | 212,647,500 |
| 2026-04-21 | 7.21 | 7.31 | 7.18 | 7.26 | +0.97% | 281,314,812 |
| 2026-04-20 | 7.04 | 7.20 | 7.01 | 7.19 | +2.28% | 214,115,016 |
| 2026-04-17 | 6.95 | 7.06 | 6.94 | 7.03 | +0.57% | 244,622,797 |
| 2026-04-16 | 6.97 | 7.01 | 6.95 | 6.99 | +0.00% | 175,746,594 |
| 2026-04-15 | 7.05 | 7.09 | 6.97 | 6.99 | -0.57% | 199,667,109 |
| 2026-04-14 | 7.00 | 7.09 | 6.97 | 7.03 | +0.72% | 187,768,000 |
| 2026-04-13 | 6.96 | 6.99 | 6.89 | 6.98 | +0.14% | 106,474,094 |
| 2026-04-10 | 6.98 | 6.98 | 6.93 | 6.97 | +0.58% | 140,216,094 |
| 2026-04-09 | 6.82 | 6.95 | 6.81 | 6.93 | +1.17% | 177,783,297 |
| 2026-04-08 | 6.99 | 7.02 | 6.80 | 6.85 | -1.58% | 339,070,094 |
| 2026-04-02 | 6.88 | 6.96 | 6.84 | 6.96 | +1.16% | 135,548,188 |
| 2026-04-01 | 6.93 | 6.96 | 6.85 | 6.88 | +0.29% | 277,117,594 |
| 2026-03-31 | 6.74 | 6.86 | 6.73 | 6.86 | +1.78% | 319,361,000 |
| 2026-03-30 | 6.51 | 6.76 | 6.51 | 6.74 | +1.81% | 342,408,375 |
| 2026-03-27 | 6.58 | 6.65 | 6.53 | 6.62 | +0.91% | 249,064,891 |
| 2026-03-26 | 6.51 | 6.62 | 6.51 | 6.56 | -0.15% | 216,003,703 |
| 2026-03-25 | 6.54 | 6.59 | 6.46 | 6.57 | +0.92% | 203,251,109 |
| 2026-03-24 | 6.40 | 6.53 | 6.37 | 6.51 | +2.20% | 255,297,406 |
| 2026-03-23 | 6.50 | 6.51 | 6.29 | 6.37 | -3.48% | 326,218,688 |
| 2026-03-20 | 6.62 | 6.65 | 6.56 | 6.60 | +0.30% | 303,266,594 |
| 2026-03-19 | 6.50 | 6.65 | 6.46 | 6.58 | +0.15% | 189,956,797 |
| 2026-03-18 | 6.54 | 6.60 | 6.53 | 6.57 | +0.46% | 170,792,297 |
| 2026-03-17 | 6.44 | 6.54 | 6.43 | 6.54 | +0.93% | 153,107,812 |
| 2026-03-16 | 6.33 | 6.49 | 6.31 | 6.48 | +2.37% | 242,038,594 |
| 2026-03-13 | 6.27 | 6.34 | 6.22 | 6.33 | +0.32% | 173,084,094 |
| 2026-03-12 | 6.17 | 6.34 | 6.16 | 6.31 | +1.45% | 235,355,016 |
| 2026-03-11 | 6.28 | 6.32 | 6.20 | 6.22 | -0.96% | 302,080,500 |
| 2026-03-10 | 6.33 | 6.39 | 6.25 | 6.28 | -0.63% | 399,953,656 |
| 2026-03-09 | 6.32 | 6.34 | 6.25 | 6.32 | -1.40% | 258,223,016 |
| 2026-03-06 | 6.36 | 6.43 | 6.35 | 6.41 | +0.79% | 158,562,891 |
| 2026-03-05 | 6.40 | 6.47 | 6.34 | 6.36 | +0.32% | 223,727,016 |
| 2026-03-04 | 6.45 | 6.46 | 6.24 | 6.34 | -1.71% | 310,420,281 |
| 2026-03-03 | 6.35 | 6.51 | 6.34 | 6.45 | +1.57% | 278,776,000 |
| 2026-03-02 | 6.38 | 6.43 | 6.28 | 6.35 | -1.55% | 294,182,312 |
| 2026-02-27 | 6.40 | 6.49 | 6.28 | 6.45 | +0.47% | 284,474,688 |
| 2026-02-26 | 6.48 | 6.51 | 6.41 | 6.42 | -0.62% | 166,806,797 |
| 2026-02-25 | 6.49 | 6.51 | 6.42 | 6.46 | +0.16% | 143,643,594 |
| 2026-02-24 | 6.47 | 6.50 | 6.43 | 6.45 | -1.68% | 123,784,000 |
| 2026-02-23 | 6.52 | 6.57 | 6.46 | 6.56 | +2.34% | 96,488,312 |
| 2026-02-20 | 6.40 | 6.51 | 6.34 | 6.41 | +0.16% | 102,102,898 |
| 2026-02-16 | 6.41 | 6.48 | 6.36 | 6.40 | -0.16% | 53,371,359 |
| 2026-02-13 | 6.47 | 6.50 | 6.40 | 6.41 | -1.38% | 100,228,898 |
| 2026-02-12 | 6.57 | 6.59 | 6.47 | 6.50 | -0.91% | 144,545,203 |
| 2026-02-11 | 6.60 | 6.60 | 6.51 | 6.56 | -0.15% | 99,263,906 |
| 2026-02-10 | 6.52 | 6.61 | 6.52 | 6.57 | +0.77% | 114,597,102 |
| 2026-02-09 | 6.56 | 6.59 | 6.49 | 6.52 | +0.46% | 116,168,898 |
| 2026-02-06 | 6.43 | 6.50 | 6.40 | 6.49 | +0.46% | 177,582,797 |
| 2026-02-05 | 6.43 | 6.50 | 6.40 | 6.46 | +0.47% | 169,612,984 |
| 2026-02-04 | 6.37 | 6.47 | 6.36 | 6.43 | +0.78% | 139,293,297 |
| 2026-02-03 | 6.41 | 6.49 | 6.36 | 6.38 | -0.47% | 195,652,703 |
| 2026-02-02 | 6.49 | 6.50 | 6.36 | 6.41 | -1.23% | 259,048,297 |
| 2026-01-30 | 6.61 | 6.65 | 6.48 | 6.49 | -2.26% | 293,257,969 |
| 2026-01-29 | 6.54 | 6.66 | 6.50 | 6.64 | +0.76% | 336,359,625 |
| 2026-01-28 | 6.40 | 6.60 | 6.35 | 6.59 | +3.62% | 423,178,875 |
| 2026-01-27 | 6.24 | 6.43 | 6.23 | 6.36 | +1.92% | 216,323,297 |
| 2026-01-26 | 6.15 | 6.29 | 6.12 | 6.24 | +1.46% | 139,601,203 |
| 2026-01-23 | 6.22 | 6.24 | 6.15 | 6.15 | -0.32% | 118,994,492 |
| 2026-01-22 | 6.23 | 6.24 | 6.16 | 6.17 | -0.64% | 148,826,891 |
| 2026-01-21 | 6.32 | 6.36 | 6.21 | 6.21 | -1.58% | 160,928,500 |
| 2026-01-20 | 6.35 | 6.38 | 6.28 | 6.31 | -0.47% | 163,881,297 |
| 2026-01-19 | 6.31 | 6.41 | 6.27 | 6.34 | -0.16% | 169,388,984 |
| 2026-01-16 | 6.34 | 6.40 | 6.32 | 6.35 | +0.16% | 212,418,406 |
| 2026-01-15 | 6.24 | 6.38 | 6.24 | 6.34 | +1.60% | 198,931,594 |
| 2026-01-14 | 6.29 | 6.30 | 6.21 | 6.24 | -0.95% | 144,613,797 |
| 2026-01-13 | 6.24 | 6.33 | 6.23 | 6.30 | +0.96% | 195,855,703 |
| 2026-01-12 | 6.14 | 6.25 | 6.10 | 6.24 | +1.79% | 146,528,609 |
| 2026-01-09 | 6.10 | 6.17 | 6.08 | 6.13 | +0.49% | 192,400,797 |
| 2026-01-08 | 6.13 | 6.14 | 6.04 | 6.10 | -0.65% | 218,002,891 |
| 2026-01-07 | 6.21 | 6.23 | 6.14 | 6.14 | -1.13% | 290,474,812 |
| 2026-01-06 | 6.21 | 6.26 | 6.18 | 6.21 | +0.00% | 283,013,188 |
| 2026-01-05 | 6.30 | 6.32 | 6.20 | 6.21 | -2.05% | 212,117,203 |
| 2026-01-02 | 6.28 | 6.34 | 6.20 | 6.34 | +0.79% | 128,700,000 |
| 2025-12-31 | 6.24 | 6.29 | 6.17 | 6.29 | +0.32% | 191,951,500 |
| 2025-12-30 | 6.24 | 6.31 | 6.20 | 6.27 | +0.64% | 396,162,500 |
| 2025-12-29 | 6.15 | 6.26 | 6.12 | 6.23 | +1.63% | 241,620,297 |
| 2025-12-24 | 6.17 | 6.17 | 6.09 | 6.13 | -0.49% | 86,604,281 |
| 2025-12-23 | 6.15 | 6.23 | 6.13 | 6.16 | +0.49% | 140,655,703 |
| 2025-12-22 | 6.14 | 6.15 | 6.06 | 6.13 | +0.16% | 198,623,203 |
| 2025-12-19 | 6.14 | 6.17 | 6.09 | 6.12 | +0.00% | 207,470,500 |
| 2025-12-18 | 6.03 | 6.13 | 6.00 | 6.12 | +1.49% | 146,001,203 |
| 2025-12-17 | 5.98 | 6.07 | 5.96 | 6.03 | +0.84% | 220,410,500 |
| 2025-12-16 | 6.07 | 6.10 | 5.97 | 5.98 | -1.81% | 219,696,984 |
| 2025-12-15 | 6.12 | 6.15 | 6.09 | 6.09 | -0.81% | 126,088,398 |
| 2025-12-12 | 6.13 | 6.16 | 6.10 | 6.14 | +0.49% | 179,480,609 |
| 2025-12-11 | 6.09 | 6.13 | 6.07 | 6.11 | +0.49% | 192,147,906 |
| 2025-12-10 | 6.12 | 6.12 | 6.03 | 6.08 | -0.65% | 221,504,094 |
| 2025-12-09 | 6.12 | 6.21 | 6.11 | 6.12 | +0.16% | 188,894,797 |
| 2025-12-08 | 6.32 | 6.34 | 6.11 | 6.11 | -3.48% | 193,161,703 |
| 2025-12-05 | 6.25 | 6.34 | 6.16 | 6.33 | +1.77% | 244,853,906 |
| 2025-12-04 | 6.21 | 6.25 | 6.16 | 6.22 | -1.58% | 170,630,203 |
| 2025-12-03 | 6.43 | 6.45 | 6.30 | 6.32 | -1.71% | 196,449,406 |
| 2025-12-02 | 6.47 | 6.52 | 6.41 | 6.43 | -0.46% | 169,708,406 |
| 2025-12-01 | 6.49 | 6.50 | 6.41 | 6.46 | +0.31% | 111,739,203 |
| 2025-11-28 | 6.50 | 6.53 | 6.43 | 6.44 | -0.77% | 133,067,000 |
| 2025-11-27 | 6.49 | 6.56 | 6.45 | 6.49 | -0.15% | 158,303,703 |
| 2025-11-26 | 6.55 | 6.58 | 6.48 | 6.50 | +0.00% | 114,134,898 |
| 2025-11-25 | 6.48 | 6.52 | 6.43 | 6.50 | +0.15% | 155,792,297 |
| 2025-11-24 | 6.42 | 6.50 | 6.42 | 6.49 | +1.41% | 277,876,281 |
| 2025-11-21 | 6.52 | 6.56 | 6.40 | 6.40 | -1.99% | 237,623,812 |
| 2025-11-20 | 6.47 | 6.58 | 6.47 | 6.53 | +1.24% | 179,626,594 |
| 2025-11-19 | 6.43 | 6.50 | 6.41 | 6.45 | +0.31% | 125,231,000 |
| 2025-11-18 | 6.49 | 6.52 | 6.40 | 6.43 | -1.23% | 199,877,797 |
| 2025-11-17 | 6.64 | 6.64 | 6.50 | 6.51 | -0.91% | 175,141,906 |
| 2025-11-14 | 6.52 | 6.64 | 6.51 | 6.57 | +0.00% | 236,621,906 |
| 2025-11-13 | 6.58 | 6.66 | 6.55 | 6.57 | -0.15% | 253,430,406 |
| 2025-11-12 | 6.49 | 6.64 | 6.49 | 6.58 | +1.39% | 273,007,719 |
| 2025-11-11 | 6.45 | 6.50 | 6.44 | 6.49 | +0.62% | 172,471,203 |
| 2025-11-10 | 6.36 | 6.46 | 6.33 | 6.45 | +1.90% | 303,890,906 |
| 2025-11-07 | 6.28 | 6.35 | 6.28 | 6.33 | +0.32% | 174,481,109 |
| 2025-11-06 | 6.25 | 6.33 | 6.24 | 6.31 | +0.96% | 213,393,297 |
| 2025-11-05 | 6.24 | 6.27 | 6.18 | 6.25 | +0.16% | 197,867,109 |
| 2025-11-04 | 6.16 | 6.29 | 6.16 | 6.24 | +1.13% | 359,947,406 |
| 2025-11-03 | 6.05 | 6.20 | 6.03 | 6.17 | +2.49% | 267,564,719 |
| 2025-10-31 | 6.04 | 6.10 | 6.00 | 6.02 | -0.50% | 303,567,281 |
| 2025-10-30 | 6.09 | 6.11 | 6.03 | 6.05 | -0.17% | 306,345,312 |
| 2025-10-28 | 6.08 | 6.10 | 6.03 | 6.06 | -0.33% | 199,529,906 |
| 2025-10-27 | 6.08 | 6.11 | 5.98 | 6.08 | +0.16% | 205,602,500 |
| 2025-10-24 | 6.06 | 6.08 | 6.02 | 6.07 | +0.17% | 176,096,406 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+5.97%). Worst month: Dec (-2.63%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Industrial and Commercial Bank of China's (1398.HK) latest close?
7.89 on 2026-10-30, from the Closelook data lake's daily price record.
What is 1398.HK's 52-week high and low?
7.92 high and 5.96 low over the trailing 52 weeks, as of 2026-10-30.
What is Industrial and Commercial Bank of China's strongest and weakest month historically?
Historically, 1398.HK's strongest calendar month has been Jul (average +5.97%) and its weakest Dec (average -2.63%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 1398.HK?
Uptrend stack intact: Trades +4.7% vs the 50-day and +14.5% vs the 200-day average, 0.3% below the 52-week high and +40.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 1398.HK above its 50-day and 200-day moving averages?
Industrial and Commercial Bank of China trades 4.7% above its 50-day and 14.5% above its 200-day moving average (5.1% above its 20-day). As of 2026-10-30.