Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.740 | 7.740 | 7.530 | 7.590 | 7.590 | 208,129,187 |
| 2026-10-15 | 7.640 | 7.695 | 7.490 | 7.695 | 7.695 | 295,052,125 |
| 2026-10-14 | 7.635 | 7.640 | 7.500 | 7.570 | 7.570 | 165,030,516 |
| 2026-10-13 | 7.640 | 7.680 | 7.535 | 7.635 | 7.635 | 146,793,438 |
| 2026-10-12 | 7.555 | 7.620 | 7.465 | 7.620 | 7.620 | 127,678,828 |
| 2026-10-09 | 7.525 | 7.575 | 7.455 | 7.500 | 7.500 | 137,392,797 |
| 2026-10-08 | 7.560 | 7.690 | 7.540 | 7.565 | 7.388 | 232,977,594 |
| 2026-10-07 | 7.520 | 7.600 | 7.520 | 7.580 | 7.403 | 52,027,598 |
| 2026-10-06 | 7.515 | 7.580 | 7.490 | 7.580 | 7.403 | 74,471,781 |
| 2026-10-05 | 7.455 | 7.505 | 7.405 | 7.455 | 7.280 | 56,603,977 |
| 2026-10-02 | 7.620 | 7.630 | 7.430 | 7.455 | 7.280 | 190,726,969 |
| 2026-09-30 | 7.600 | 7.745 | 7.585 | 7.710 | 7.529 | 168,396,422 |
| 2026-09-29 | 7.705 | 7.725 | 7.575 | 7.650 | 7.471 | 237,440,312 |
| 2026-09-28 | 7.600 | 7.770 | 7.585 | 7.705 | 7.525 | 211,419,516 |
| 2026-09-25 | 7.500 | 7.615 | 7.485 | 7.515 | 7.339 | 108,843,383 |
| 2026-09-24 | 7.510 | 7.675 | 7.480 | 7.660 | 7.481 | 159,117,703 |
| 2026-09-23 | 7.540 | 7.570 | 7.425 | 7.540 | 7.363 | 95,669,305 |
| 2026-09-22 | 7.550 | 7.560 | 7.435 | 7.540 | 7.363 | 134,794,625 |
| 2026-09-21 | 7.500 | 7.585 | 7.450 | 7.580 | 7.403 | 94,953,438 |
| 2026-09-18 | 7.525 | 7.550 | 7.450 | 7.500 | 7.324 | 203,063,156 |
| 2026-09-17 | 7.485 | 7.550 | 7.390 | 7.520 | 7.344 | 109,040,828 |
| 2026-09-16 | 7.550 | 7.580 | 7.480 | 7.535 | 7.359 | 105,263,086 |
| 2026-09-15 | 7.650 | 7.650 | 7.460 | 7.490 | 7.315 | 109,906,492 |
| 2026-09-14 | 7.590 | 7.680 | 7.560 | 7.650 | 7.471 | 80,803,312 |
| 2026-09-11 | 7.540 | 7.635 | 7.510 | 7.610 | 7.432 | 152,440,969 |
| 2026-09-10 | 7.485 | 7.615 | 7.470 | 7.610 | 7.432 | 134,827,281 |
| 2026-09-09 | 7.480 | 7.585 | 7.435 | 7.545 | 7.368 | 91,714,992 |
| 2026-09-08 | 7.420 | 7.520 | 7.420 | 7.510 | 7.334 | 107,243,719 |
| 2026-09-07 | 7.655 | 7.740 | 7.495 | 7.505 | 7.329 | 165,790,016 |
| 2026-09-04 | 7.565 | 7.745 | 7.550 | 7.695 | 7.515 | 276,408,125 |
| 2026-09-03 | 7.720 | 7.765 | 7.485 | 7.545 | 7.368 | 172,000,750 |
| 2026-09-02 | 7.700 | 7.735 | 7.560 | 7.690 | 7.510 | 176,542,719 |
| 2026-09-01 | 7.505 | 7.690 | 7.505 | 7.685 | 7.505 | 182,168,484 |
| 2026-08-31 | 7.350 | 7.585 | 7.345 | 7.570 | 7.393 | 364,142,094 |
| 2026-08-28 | 7.380 | 7.500 | 7.365 | 7.445 | 7.271 | 134,909,281 |
| 2026-08-27 | 7.530 | 7.570 | 7.345 | 7.455 | 7.280 | 168,983,406 |
| 2026-08-26 | 7.530 | 7.660 | 7.510 | 7.545 | 7.368 | 146,960,594 |
| 2026-08-25 | 7.540 | 7.550 | 7.455 | 7.475 | 7.300 | 121,522,367 |
| 2026-08-24 | 7.460 | 7.525 | 7.430 | 7.460 | 7.285 | 166,446,891 |
| 2026-08-21 | 7.475 | 7.575 | 7.450 | 7.475 | 7.300 | 198,725,703 |
| 2026-08-20 | 7.430 | 7.490 | 7.360 | 7.475 | 7.300 | 147,440,062 |
| 2026-08-19 | 7.300 | 7.435 | 7.240 | 7.385 | 7.212 | 159,453,750 |
| 2026-08-18 | 7.150 | 7.300 | 7.120 | 7.275 | 7.105 | 107,004,141 |
| 2026-08-17 | 7.230 | 7.290 | 7.195 | 7.220 | 7.051 | 91,661,711 |
| 2026-08-14 | 7.175 | 7.235 | 7.135 | 7.165 | 6.997 | 93,283,609 |
| 2026-08-13 | 7.160 | 7.225 | 7.090 | 7.210 | 7.041 | 119,272,688 |
| 2026-08-12 | 7.190 | 7.190 | 7.090 | 7.160 | 6.992 | 133,858,688 |
| 2026-08-11 | 7.250 | 7.250 | 7.160 | 7.190 | 7.022 | 117,502,117 |
| 2026-08-10 | 7.190 | 7.245 | 7.110 | 7.215 | 7.046 | 141,176,172 |
| 2026-08-07 | 7.205 | 7.225 | 7.095 | 7.140 | 6.973 | 188,616,062 |
| 2026-08-06 | 7.155 | 7.215 | 7.105 | 7.200 | 7.031 | 144,576,500 |
| 2026-08-05 | 7.220 | 7.260 | 7.145 | 7.205 | 7.036 | 199,570,031 |
| 2026-08-04 | 7.495 | 7.530 | 7.235 | 7.260 | 7.090 | 228,393,703 |
| 2026-08-03 | 7.570 | 7.620 | 7.350 | 7.495 | 7.319 | 172,036,781 |
| 2026-07-31 | 7.580 | 7.590 | 7.350 | 7.510 | 7.334 | 232,768,969 |
| 2026-07-30 | 7.480 | 7.660 | 7.440 | 7.640 | 7.461 | 352,187,688 |
| 2026-07-29 | 7.380 | 7.490 | 7.360 | 7.480 | 7.305 | 280,814,562 |
| 2026-07-28 | 7.280 | 7.380 | 7.270 | 7.360 | 7.188 | 191,845,656 |
| 2026-07-27 | 7.200 | 7.290 | 7.160 | 7.290 | 7.119 | 174,202,172 |
| 2026-07-24 | 7.150 | 7.190 | 7.120 | 7.190 | 7.022 | 95,291,930 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.1772 HKD |
| 2026-05-04 | 0.1936 HKD |
| 2025-12-04 | 0.1557 HKD |
| 2025-07-03 | 0.1804 HKD |
| 2025-01-02 | 0.1553 HKD |
| 2024-07-08 | 0.3357 HKD |
| 2023-07-06 | 0.3292 HKD |
| 2022-07-04 | 0.3432 HKD |
| 2021-06-28 | 0.3199 HKD |
| 2020-06-22 | 0.2874 HKD |
| 2019-06-25 | 0.2848 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.