Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 4.400 | 4.580 | 4.380 | 4.530 | 3.671 | 860,787,500 |
| 2024-05-09 | 4.290 | 4.360 | 4.280 | 4.350 | 3.525 | 360,910,344 |
| 2024-05-08 | 4.320 | 4.360 | 4.280 | 4.290 | 3.477 | 280,763,188 |
| 2024-05-07 | 4.290 | 4.320 | 4.270 | 4.310 | 3.493 | 210,201,797 |
| 2024-05-06 | 4.280 | 4.320 | 4.240 | 4.290 | 3.477 | 270,993,312 |
| 2024-05-03 | 4.280 | 4.320 | 4.250 | 4.280 | 3.468 | 207,992,609 |
| 2024-05-02 | 4.230 | 4.260 | 4.210 | 4.230 | 3.428 | 165,136,094 |
| 2024-04-30 | 4.210 | 4.280 | 4.190 | 4.230 | 3.428 | 411,724,312 |
| 2024-04-29 | 4.150 | 4.230 | 4.110 | 4.200 | 3.404 | 388,564,094 |
| 2024-04-26 | 4.170 | 4.200 | 4.150 | 4.150 | 3.363 | 286,312,000 |
| 2024-04-25 | 4.130 | 4.190 | 4.130 | 4.170 | 3.379 | 256,634,594 |
| 2024-04-24 | 4.120 | 4.150 | 4.090 | 4.140 | 3.355 | 225,338,297 |
| 2024-04-23 | 4.100 | 4.150 | 4.090 | 4.120 | 3.339 | 227,687,500 |
| 2024-04-22 | 4.170 | 4.220 | 4.090 | 4.100 | 3.323 | 248,674,891 |
| 2024-04-19 | 4.090 | 4.120 | 4.060 | 4.110 | 3.331 | 285,009,781 |
| 2024-04-18 | 4.020 | 4.150 | 4.010 | 4.110 | 3.331 | 418,569,219 |
| 2024-04-17 | 4.000 | 4.050 | 3.980 | 4.020 | 3.258 | 217,393,703 |
| 2024-04-16 | 3.980 | 4.030 | 3.970 | 4.000 | 3.242 | 253,900,094 |
| 2024-04-15 | 3.950 | 4.060 | 3.950 | 4.030 | 3.266 | 240,871,297 |
| 2024-04-12 | 4.040 | 4.060 | 3.990 | 3.990 | 3.233 | 252,604,500 |
| 2024-04-11 | 4.020 | 4.080 | 4.010 | 4.070 | 3.298 | 197,888,406 |
| 2024-04-10 | 4.040 | 4.080 | 4.020 | 4.080 | 3.306 | 203,179,500 |
| 2024-04-09 | 4.040 | 4.070 | 4.010 | 4.020 | 3.258 | 181,693,703 |
| 2024-04-08 | 3.960 | 4.050 | 3.940 | 4.020 | 3.258 | 193,418,000 |
| 2024-04-05 | 4.020 | 4.030 | 3.930 | 3.970 | 3.217 | 102,636,203 |
| 2024-04-03 | 4.020 | 4.050 | 4.000 | 4.010 | 3.250 | 232,543,906 |
| 2024-04-02 | 3.980 | 4.070 | 3.970 | 4.030 | 3.266 | 301,807,094 |
| 2024-03-28 | 3.970 | 3.980 | 3.870 | 3.940 | 3.193 | 295,388,812 |
| 2024-03-27 | 4.000 | 4.020 | 3.960 | 3.970 | 3.217 | 211,898,406 |
| 2024-03-26 | 3.990 | 4.060 | 3.970 | 4.000 | 3.242 | 230,414,203 |
| 2024-03-25 | 3.960 | 3.980 | 3.920 | 3.950 | 3.201 | 184,108,500 |
| 2024-03-22 | 3.990 | 3.990 | 3.910 | 3.960 | 3.209 | 191,270,594 |
| 2024-03-21 | 3.950 | 4.000 | 3.940 | 3.980 | 3.225 | 315,161,406 |
| 2024-03-20 | 3.920 | 3.930 | 3.890 | 3.910 | 3.169 | 200,274,203 |
| 2024-03-19 | 3.950 | 3.950 | 3.900 | 3.920 | 3.177 | 218,938,891 |
| 2024-03-18 | 3.990 | 4.000 | 3.940 | 3.960 | 3.209 | 209,805,594 |
| 2024-03-15 | 4.000 | 4.010 | 3.940 | 3.980 | 3.225 | 355,675,125 |
| 2024-03-14 | 4.010 | 4.060 | 4.000 | 4.020 | 3.258 | 217,437,594 |
| 2024-03-13 | 4.070 | 4.090 | 4.020 | 4.040 | 3.274 | 301,063,000 |
| 2024-03-12 | 4.060 | 4.120 | 4.020 | 4.110 | 3.331 | 316,667,000 |
| 2024-03-11 | 4.050 | 4.110 | 4.030 | 4.060 | 3.290 | 237,514,297 |
| 2024-03-08 | 4.040 | 4.100 | 4.020 | 4.050 | 3.282 | 292,329,219 |
| 2024-03-07 | 4.030 | 4.090 | 4.000 | 4.030 | 3.266 | 165,980,000 |
| 2024-03-06 | 4.010 | 4.060 | 3.980 | 4.030 | 3.266 | 270,589,594 |
| 2024-03-05 | 3.980 | 4.060 | 3.950 | 3.990 | 3.233 | 249,784,094 |
| 2024-03-04 | 4.040 | 4.050 | 3.990 | 4.020 | 3.258 | 204,903,594 |
| 2024-03-01 | 4.020 | 4.080 | 3.970 | 4.050 | 3.282 | 282,167,812 |
| 2024-02-29 | 4.040 | 4.090 | 4.040 | 4.040 | 3.274 | 190,343,594 |
| 2024-02-28 | 4.100 | 4.120 | 4.040 | 4.060 | 3.290 | 179,704,500 |
| 2024-02-27 | 4.070 | 4.120 | 4.050 | 4.100 | 3.323 | 176,141,500 |
| 2024-02-26 | 4.150 | 4.160 | 4.050 | 4.080 | 3.306 | 262,309,406 |
| 2024-02-23 | 4.090 | 4.180 | 4.080 | 4.140 | 3.355 | 323,870,312 |
| 2024-02-22 | 4.060 | 4.110 | 4.040 | 4.100 | 3.323 | 211,209,500 |
| 2024-02-21 | 3.990 | 4.160 | 3.970 | 4.070 | 3.298 | 473,060,406 |
| 2024-02-20 | 3.930 | 3.980 | 3.920 | 3.980 | 3.225 | 146,061,109 |
| 2024-02-19 | 3.940 | 3.960 | 3.900 | 3.920 | 3.177 | 129,179,906 |
| 2024-02-16 | 3.890 | 3.940 | 3.870 | 3.930 | 3.185 | 124,046,203 |
| 2024-02-15 | 3.840 | 3.910 | 3.830 | 3.890 | 3.152 | 76,124,008 |
| 2024-02-14 | 3.780 | 3.880 | 3.750 | 3.860 | 3.128 | 87,229,438 |
| 2024-02-09 | 3.800 | 3.830 | 3.770 | 3.830 | 3.104 | 43,789,520 |
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.