Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.200 | 4.280 | 4.180 | 4.270 | 3.727 | 331,294,594 |
| 2024-08-06 | 4.250 | 4.280 | 4.160 | 4.190 | 3.657 | 236,996,609 |
| 2024-08-05 | 4.300 | 4.300 | 4.150 | 4.220 | 3.683 | 335,879,281 |
| 2024-08-02 | 4.320 | 4.350 | 4.250 | 4.320 | 3.770 | 268,284,812 |
| 2024-08-01 | 4.320 | 4.380 | 4.290 | 4.350 | 3.796 | 166,222,594 |
| 2024-07-31 | 4.370 | 4.370 | 4.310 | 4.340 | 3.788 | 219,363,016 |
| 2024-07-30 | 4.380 | 4.380 | 4.300 | 4.320 | 3.770 | 231,452,406 |
| 2024-07-29 | 4.340 | 4.430 | 4.310 | 4.380 | 3.823 | 232,237,109 |
| 2024-07-26 | 4.380 | 4.410 | 4.270 | 4.310 | 3.761 | 317,705,875 |
| 2024-07-25 | 4.400 | 4.440 | 4.310 | 4.340 | 3.788 | 301,688,500 |
| 2024-07-24 | 4.370 | 4.450 | 4.350 | 4.390 | 3.831 | 300,661,594 |
| 2024-07-23 | 4.290 | 4.400 | 4.270 | 4.340 | 3.788 | 356,233,594 |
| 2024-07-22 | 4.270 | 4.300 | 4.180 | 4.280 | 3.735 | 180,171,906 |
| 2024-07-19 | 4.340 | 4.350 | 4.220 | 4.250 | 3.709 | 275,780,906 |
| 2024-07-18 | 4.350 | 4.410 | 4.330 | 4.360 | 3.805 | 200,311,703 |
| 2024-07-17 | 4.370 | 4.430 | 4.360 | 4.360 | 3.805 | 185,961,594 |
| 2024-07-16 | 4.400 | 4.480 | 4.370 | 4.370 | 3.814 | 247,840,297 |
| 2024-07-15 | 4.470 | 4.540 | 4.430 | 4.450 | 3.884 | 338,346,594 |
| 2024-07-12 | 4.380 | 4.500 | 4.380 | 4.480 | 3.910 | 484,396,750 |
| 2024-07-11 | 4.350 | 4.380 | 4.320 | 4.360 | 3.805 | 277,693,000 |
| 2024-07-10 | 4.310 | 4.380 | 4.300 | 4.320 | 3.770 | 323,856,500 |
| 2024-07-09 | 4.320 | 4.380 | 4.290 | 4.310 | 3.761 | 446,053,500 |
| 2024-07-08 | 4.350 | 4.410 | 4.310 | 4.330 | 3.779 | 377,778,406 |
| 2024-07-05 | 4.830 | 4.880 | 4.700 | 4.700 | 3.809 | 598,034,875 |
| 2024-07-04 | 4.760 | 4.850 | 4.730 | 4.830 | 3.914 | 536,031,625 |
| 2024-07-03 | 4.760 | 4.790 | 4.670 | 4.730 | 3.833 | 430,603,688 |
| 2024-07-02 | 4.640 | 4.800 | 4.610 | 4.750 | 3.849 | 564,994,000 |
| 2024-06-28 | 4.550 | 4.680 | 4.550 | 4.640 | 3.760 | 373,867,594 |
| 2024-06-27 | 4.600 | 4.600 | 4.540 | 4.570 | 3.704 | 323,653,000 |
| 2024-06-26 | 4.540 | 4.650 | 4.540 | 4.620 | 3.744 | 396,165,500 |
| 2024-06-25 | 4.590 | 4.650 | 4.550 | 4.580 | 3.712 | 370,930,594 |
| 2024-06-24 | 4.510 | 4.570 | 4.450 | 4.560 | 3.695 | 552,052,250 |
| 2024-06-21 | 4.540 | 4.590 | 4.500 | 4.520 | 3.663 | 573,138,312 |
| 2024-06-20 | 4.550 | 4.620 | 4.540 | 4.580 | 3.712 | 459,230,406 |
| 2024-06-19 | 4.420 | 4.560 | 4.410 | 4.550 | 3.687 | 546,463,938 |
| 2024-06-18 | 4.350 | 4.410 | 4.310 | 4.390 | 3.558 | 320,851,281 |
| 2024-06-17 | 4.320 | 4.390 | 4.270 | 4.330 | 3.509 | 202,054,297 |
| 2024-06-14 | 4.300 | 4.380 | 4.260 | 4.340 | 3.517 | 278,091,188 |
| 2024-06-13 | 4.340 | 4.350 | 4.280 | 4.320 | 3.501 | 195,542,297 |
| 2024-06-12 | 4.340 | 4.350 | 4.260 | 4.320 | 3.501 | 299,327,000 |
| 2024-06-11 | 4.400 | 4.410 | 4.320 | 4.360 | 3.533 | 320,454,906 |
| 2024-06-07 | 4.400 | 4.430 | 4.380 | 4.420 | 3.582 | 276,405,312 |
| 2024-06-06 | 4.450 | 4.460 | 4.340 | 4.370 | 3.541 | 400,927,688 |
| 2024-06-05 | 4.450 | 4.500 | 4.390 | 4.410 | 3.574 | 504,170,094 |
| 2024-06-04 | 4.460 | 4.490 | 4.410 | 4.430 | 3.590 | 398,708,000 |
| 2024-06-03 | 4.470 | 4.520 | 4.450 | 4.470 | 3.622 | 460,608,000 |
| 2024-05-31 | 4.510 | 4.590 | 4.420 | 4.420 | 3.582 | 659,726,438 |
| 2024-05-30 | 4.530 | 4.560 | 4.460 | 4.470 | 3.622 | 433,191,531 |
| 2024-05-29 | 4.620 | 4.640 | 4.520 | 4.550 | 3.687 | 400,149,125 |
| 2024-05-28 | 4.650 | 4.700 | 4.620 | 4.640 | 3.760 | 249,035,594 |
| 2024-05-27 | 4.680 | 4.750 | 4.640 | 4.660 | 3.776 | 351,064,312 |
| 2024-05-24 | 4.700 | 4.720 | 4.640 | 4.660 | 3.776 | 1,061,276,900 |
| 2024-05-23 | 4.750 | 4.750 | 4.640 | 4.700 | 3.809 | 320,067,000 |
| 2024-05-22 | 4.790 | 4.800 | 4.750 | 4.760 | 3.857 | 242,196,984 |
| 2024-05-21 | 4.730 | 4.790 | 4.700 | 4.760 | 3.857 | 345,750,219 |
| 2024-05-20 | 4.740 | 4.760 | 4.700 | 4.730 | 3.833 | 294,145,875 |
| 2024-05-17 | 4.700 | 4.740 | 4.650 | 4.710 | 3.817 | 405,564,094 |
| 2024-05-16 | 4.510 | 4.730 | 4.500 | 4.710 | 3.817 | 623,474,188 |
| 2024-05-14 | 4.550 | 4.560 | 4.460 | 4.470 | 3.622 | 526,434,750 |
| 2024-05-13 | 4.530 | 4.560 | 4.520 | 4.540 | 3.679 | 459,943,406 |
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.