Industrial and Commercial Bank of China historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	3.690	3.730	3.640	3.720	3.015	146,968,891
2023-11-10	3.700	3.720	3.670	3.680	2.982	128,215,906
2023-11-09	3.700	3.730	3.700	3.710	3.007	71,881,445
2023-11-08	3.770	3.770	3.700	3.710	3.007	139,666,891
2023-11-07	3.760	3.790	3.720	3.730	3.023	190,605,797
2023-11-06	3.850	3.850	3.770	3.790	3.071	202,472,984
2023-11-03	3.820	3.840	3.780	3.810	3.088	156,922,203
2023-11-02	3.800	3.850	3.750	3.780	3.063	191,144,797
2023-11-01	3.780	3.820	3.750	3.800	3.080	153,678,094
2023-10-31	3.740	3.780	3.710	3.760	3.047	206,277,109
2023-10-30	3.850	3.860	3.680	3.740	3.031	286,400,594
2023-10-27	3.840	3.900	3.810	3.850	3.120	226,052,297
2023-10-26	3.800	3.820	3.760	3.800	3.080	134,917,406
2023-10-25	3.840	3.850	3.750	3.770	3.055	216,824,000
2023-10-24	3.720	3.770	3.710	3.740	3.031	190,336,609
2023-10-20	3.770	3.830	3.750	3.760	3.047	163,210,000
2023-10-19	3.820	3.850	3.780	3.790	3.071	193,820,188
2023-10-18	3.910	3.940	3.870	3.880	3.144	182,110,000
2023-10-17	3.870	3.940	3.840	3.910	3.169	241,303,594
2023-10-16	3.850	3.900	3.820	3.850	3.120	171,560,094
2023-10-13	3.900	3.910	3.850	3.850	3.120	250,344,000
2023-10-12	3.910	3.950	3.820	3.920	3.177	675,968,312
2023-10-11	3.770	3.770	3.730	3.740	3.031	175,540,609
2023-10-10	3.730	3.780	3.700	3.710	3.007	124,645,906
2023-10-09	3.690	3.720	3.670	3.680	2.982	105,503,000
2023-10-06	3.650	3.710	3.640	3.660	2.966	137,863,203
2023-10-05	3.630	3.650	3.590	3.600	2.917	137,405,703
2023-10-04	3.570	3.630	3.540	3.610	2.926	180,928,094
2023-10-03	3.730	3.730	3.570	3.590	2.909	295,613,500
2023-09-29	3.700	3.810	3.700	3.770	3.055	233,478,297
2023-09-28	3.730	3.750	3.700	3.700	2.998	256,509,203
2023-09-27	3.720	3.770	3.700	3.740	3.031	166,651,594
2023-09-26	3.730	3.790	3.680	3.700	2.998	231,317,109
2023-09-25	3.810	3.830	3.740	3.750	3.039	225,999,203
2023-09-22	3.740	3.810	3.740	3.810	3.088	245,368,500
2023-09-21	3.780	3.850	3.730	3.760	3.047	348,696,375
2023-09-20	3.820	3.840	3.800	3.800	3.080	230,980,891
2023-09-19	3.750	3.820	3.740	3.820	3.096	269,533,500
2023-09-18	3.770	3.780	3.720	3.750	3.039	221,671,297
2023-09-15	3.810	3.860	3.790	3.800	3.080	366,935,188
2023-09-14	3.780	3.820	3.760	3.790	3.071	274,404,406
2023-09-13	3.780	3.800	3.720	3.750	3.039	295,869,688
2023-09-12	3.750	3.790	3.720	3.770	3.055	180,754,406
2023-09-11	3.720	3.780	3.690	3.750	3.039	308,247,094
2023-09-07	3.740	3.800	3.710	3.770	3.055	356,783,188
2023-09-06	3.660	3.760	3.650	3.740	3.031	307,057,969
2023-09-05	3.700	3.750	3.670	3.680	2.982	252,233,703
2023-09-04	3.610	3.770	3.610	3.730	3.023	629,620,125
2023-08-31	3.590	3.630	3.560	3.600	2.917	817,327,250
2023-08-30	3.590	3.630	3.560	3.570	2.893	336,774,344
2023-08-29	3.550	3.620	3.530	3.590	2.909	346,986,719
2023-08-28	3.570	3.590	3.510	3.510	2.844	244,114,203
2023-08-25	3.450	3.530	3.450	3.460	2.804	207,713,203
2023-08-24	3.420	3.470	3.410	3.450	2.796	216,303,812
2023-08-23	3.390	3.460	3.390	3.420	2.772	229,353,203
2023-08-22	3.360	3.450	3.360	3.400	2.755	312,832,594
2023-08-21	3.400	3.400	3.350	3.360	2.723	278,392,000
2023-08-18	3.430	3.500	3.400	3.410	2.763	310,788,000
2023-08-17	3.400	3.450	3.360	3.420	2.772	313,019,188
2023-08-16	3.450	3.480	3.410	3.420	2.772	234,260,891

← NewerPage 13 of 21 · 1,229 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.