Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.480	3.510	3.460	3.480	2.820	206,833,703
2023-08-14	3.520	3.530	3.460	3.500	2.836	308,586,594
2023-08-11	3.590	3.590	3.530	3.570	2.893	260,620,188
2023-08-10	3.570	3.630	3.560	3.600	2.917	257,523,016
2023-08-09	3.580	3.620	3.560	3.620	2.934	194,636,000
2023-08-08	3.620	3.630	3.580	3.600	2.917	226,116,609
2023-08-07	3.640	3.660	3.620	3.640	2.950	151,992,000
2023-08-04	3.680	3.730	3.630	3.640	2.950	195,330,797
2023-08-03	3.700	3.720	3.630	3.650	2.958	292,039,406
2023-08-02	3.760	3.780	3.660	3.670	2.974	288,581,406
2023-08-01	3.820	3.860	3.770	3.780	3.063	190,142,797
2023-07-31	3.750	3.860	3.740	3.800	3.080	341,189,594
2023-07-28	3.680	3.760	3.670	3.740	3.031	231,213,109
2023-07-27	3.660	3.730	3.650	3.700	2.998	244,815,594
2023-07-26	3.690	3.730	3.630	3.650	2.958	174,178,406
2023-07-25	3.610	3.730	3.610	3.690	2.990	233,245,297
2023-07-24	3.630	3.660	3.580	3.590	2.909	165,661,406
2023-07-21	3.640	3.680	3.630	3.660	2.966	122,860,602
2023-07-20	3.620	3.660	3.600	3.610	2.926	124,194,398
2023-07-19	3.550	3.620	3.540	3.590	2.909	158,493,406
2023-07-18	3.660	3.660	3.550	3.580	2.901	273,570,219
2023-07-14	3.660	3.680	3.630	3.660	2.966	258,981,203
2023-07-13	3.610	3.650	3.590	3.620	2.934	243,505,109
2023-07-12	3.630	3.640	3.580	3.600	2.917	251,835,016
2023-07-11	3.630	3.640	3.570	3.600	2.917	290,916,406
2023-07-10	3.620	3.660	3.560	3.590	2.909	263,135,000
2023-07-07	3.660	3.680	3.600	3.610	2.926	344,014,781
2023-07-06	3.780	3.790	3.640	3.660	2.966	483,351,531
2023-07-05	4.170	4.180	4.100	4.110	3.064	316,065,000
2023-07-04	4.230	4.270	4.160	4.190	3.124	294,729,688
2023-07-03	4.200	4.270	4.190	4.240	3.161	309,192,375
2023-06-30	4.170	4.220	4.160	4.180	3.116	218,725,406
2023-06-29	4.160	4.180	4.130	4.160	3.101	184,805,594
2023-06-28	4.130	4.180	4.120	4.160	3.101	180,586,406
2023-06-27	4.100	4.160	4.090	4.150	3.094	228,143,812
2023-06-26	4.150	4.150	4.080	4.110	3.064	266,470,000
2023-06-23	4.170	4.180	4.120	4.130	3.079	179,933,906
2023-06-21	4.150	4.200	4.140	4.160	3.101	241,636,891
2023-06-20	4.170	4.180	4.120	4.170	3.109	235,233,797
2023-06-19	4.190	4.210	4.150	4.180	3.116	192,042,594
2023-06-16	4.150	4.210	4.150	4.210	3.138	328,021,594
2023-06-15	4.200	4.200	4.110	4.170	3.109	277,010,125
2023-06-14	4.260	4.260	4.130	4.150	3.094	442,669,688
2023-06-13	4.320	4.330	4.230	4.250	3.168	326,274,125
2023-06-12	4.330	4.360	4.290	4.330	3.228	181,527,594
2023-06-09	4.340	4.380	4.320	4.340	3.235	115,975,797
2023-06-08	4.330	4.370	4.300	4.340	3.235	143,479,203
2023-06-07	4.270	4.330	4.270	4.300	3.206	138,165,500
2023-06-06	4.270	4.340	4.240	4.270	3.183	138,382,406
2023-06-05	4.190	4.290	4.180	4.270	3.183	154,128,797
2023-06-02	4.160	4.230	4.140	4.200	3.131	238,106,703
2023-06-01	4.150	4.200	4.130	4.130	3.079	195,878,094
2023-05-31	4.200	4.230	4.130	4.190	3.124	443,635,594
2023-05-30	4.240	4.260	4.200	4.230	3.153	214,459,109
2023-05-29	4.220	4.300	4.220	4.250	3.168	188,622,297
2023-05-25	4.250	4.290	4.220	4.230	3.153	208,049,406
2023-05-24	4.370	4.390	4.270	4.300	3.206	271,979,406
2023-05-23	4.480	4.490	4.360	4.390	3.273	186,289,906
2023-05-22	4.460	4.500	4.420	4.450	3.317	195,795,703
2023-05-19	4.440	4.490	4.380	4.420	3.295	172,064,000

← NewerPage 14 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.