Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 3.890 | 3.910 | 3.830 | 3.850 | 3.120 | 149,952,797 |
| 2024-02-07 | 3.910 | 3.950 | 3.870 | 3.890 | 3.152 | 258,680,984 |
| 2024-02-06 | 3.790 | 3.940 | 3.790 | 3.920 | 3.177 | 295,401,094 |
| 2024-02-05 | 3.770 | 3.820 | 3.760 | 3.800 | 3.080 | 174,185,109 |
| 2024-02-02 | 3.800 | 3.850 | 3.770 | 3.790 | 3.071 | 154,637,297 |
| 2024-02-01 | 3.820 | 3.850 | 3.780 | 3.790 | 3.071 | 202,592,797 |
| 2024-01-31 | 3.810 | 3.830 | 3.760 | 3.820 | 3.096 | 248,660,609 |
| 2024-01-30 | 3.830 | 3.850 | 3.790 | 3.810 | 3.088 | 227,981,406 |
| 2024-01-29 | 3.820 | 3.890 | 3.810 | 3.860 | 3.128 | 301,165,000 |
| 2024-01-26 | 3.820 | 3.860 | 3.810 | 3.820 | 3.096 | 264,403,188 |
| 2024-01-25 | 3.740 | 3.840 | 3.700 | 3.830 | 3.104 | 490,972,812 |
| 2024-01-24 | 3.610 | 3.760 | 3.610 | 3.740 | 3.031 | 431,565,500 |
| 2024-01-23 | 3.530 | 3.640 | 3.520 | 3.610 | 2.926 | 234,767,906 |
| 2024-01-22 | 3.600 | 3.610 | 3.510 | 3.540 | 2.869 | 231,495,906 |
| 2024-01-19 | 3.580 | 3.620 | 3.550 | 3.590 | 2.909 | 211,407,812 |
| 2024-01-18 | 3.560 | 3.580 | 3.530 | 3.570 | 2.893 | 279,566,312 |
| 2024-01-17 | 3.630 | 3.640 | 3.530 | 3.550 | 2.877 | 374,776,188 |
| 2024-01-16 | 3.680 | 3.710 | 3.630 | 3.640 | 2.950 | 209,104,406 |
| 2024-01-15 | 3.700 | 3.710 | 3.670 | 3.700 | 2.998 | 77,810,602 |
| 2024-01-12 | 3.670 | 3.710 | 3.660 | 3.690 | 2.990 | 98,085,195 |
| 2024-01-11 | 3.680 | 3.720 | 3.650 | 3.680 | 2.982 | 167,408,188 |
| 2024-01-10 | 3.670 | 3.710 | 3.650 | 3.680 | 2.982 | 181,918,500 |
| 2024-01-09 | 3.680 | 3.710 | 3.650 | 3.680 | 2.982 | 172,987,703 |
| 2024-01-08 | 3.750 | 3.780 | 3.660 | 3.680 | 2.982 | 279,114,906 |
| 2024-01-05 | 3.780 | 3.830 | 3.730 | 3.750 | 3.039 | 270,256,281 |
| 2024-01-04 | 3.760 | 3.800 | 3.730 | 3.780 | 3.063 | 208,328,797 |
| 2024-01-03 | 3.710 | 3.760 | 3.710 | 3.740 | 3.031 | 106,480,492 |
| 2024-01-02 | 3.840 | 3.840 | 3.720 | 3.740 | 3.031 | 195,715,594 |
| 2023-12-29 | 3.790 | 3.830 | 3.780 | 3.820 | 3.096 | 142,535,203 |
| 2023-12-28 | 3.740 | 3.810 | 3.730 | 3.780 | 3.063 | 189,710,203 |
| 2023-12-27 | 3.700 | 3.760 | 3.680 | 3.740 | 3.031 | 226,712,797 |
| 2023-12-22 | 3.700 | 3.730 | 3.670 | 3.680 | 2.982 | 177,408,297 |
| 2023-12-21 | 3.620 | 3.700 | 3.620 | 3.680 | 2.982 | 123,393,398 |
| 2023-12-20 | 3.690 | 3.690 | 3.620 | 3.650 | 2.958 | 188,953,500 |
| 2023-12-19 | 3.660 | 3.700 | 3.640 | 3.670 | 2.974 | 97,469,508 |
| 2023-12-18 | 3.690 | 3.710 | 3.660 | 3.690 | 2.990 | 108,207,906 |
| 2023-12-15 | 3.720 | 3.760 | 3.680 | 3.700 | 2.998 | 390,760,906 |
| 2023-12-14 | 3.710 | 3.740 | 3.640 | 3.680 | 2.982 | 245,663,906 |
| 2023-12-13 | 3.650 | 3.690 | 3.630 | 3.680 | 2.982 | 187,744,094 |
| 2023-12-12 | 3.610 | 3.670 | 3.600 | 3.650 | 2.958 | 262,302,406 |
| 2023-12-11 | 3.590 | 3.620 | 3.520 | 3.610 | 2.926 | 326,769,094 |
| 2023-12-08 | 3.670 | 3.680 | 3.590 | 3.630 | 2.942 | 210,592,609 |
| 2023-12-07 | 3.630 | 3.650 | 3.600 | 3.640 | 2.950 | 123,750,203 |
| 2023-12-06 | 3.640 | 3.660 | 3.610 | 3.640 | 2.950 | 164,730,500 |
| 2023-12-05 | 3.710 | 3.710 | 3.610 | 3.630 | 2.942 | 274,505,500 |
| 2023-12-04 | 3.740 | 3.750 | 3.690 | 3.690 | 2.990 | 199,824,891 |
| 2023-12-01 | 3.720 | 3.760 | 3.680 | 3.690 | 2.990 | 159,742,094 |
| 2023-11-30 | 3.740 | 3.750 | 3.700 | 3.740 | 3.031 | 267,272,719 |
| 2023-11-29 | 3.780 | 3.790 | 3.680 | 3.720 | 3.015 | 226,633,500 |
| 2023-11-28 | 3.800 | 3.800 | 3.740 | 3.760 | 3.047 | 113,725,297 |
| 2023-11-27 | 3.820 | 3.820 | 3.740 | 3.780 | 3.063 | 130,065,297 |
| 2023-11-24 | 3.850 | 3.850 | 3.770 | 3.790 | 3.071 | 93,281,477 |
| 2023-11-23 | 3.780 | 3.850 | 3.760 | 3.850 | 3.120 | 115,217,508 |
| 2023-11-22 | 3.780 | 3.820 | 3.760 | 3.800 | 3.080 | 60,718,191 |
| 2023-11-21 | 3.870 | 3.890 | 3.780 | 3.790 | 3.071 | 158,102,500 |
| 2023-11-20 | 3.780 | 3.830 | 3.760 | 3.830 | 3.104 | 143,975,594 |
| 2023-11-17 | 3.780 | 3.810 | 3.730 | 3.750 | 3.039 | 156,398,891 |
| 2023-11-16 | 3.870 | 3.870 | 3.790 | 3.820 | 3.096 | 96,949,766 |
| 2023-11-15 | 3.810 | 3.880 | 3.780 | 3.860 | 3.128 | 260,901,797 |
| 2023-11-14 | 3.740 | 3.770 | 3.720 | 3.740 | 3.031 | 155,959,703 |
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.