Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	4.390	4.500	4.360	4.450	3.317	248,784,984
2023-05-17	4.400	4.480	4.350	4.370	3.258	232,920,891
2023-05-16	4.440	4.480	4.390	4.420	3.295	97,420,406
2023-05-15	4.330	4.440	4.270	4.420	3.295	412,372,406
2023-05-12	4.400	4.410	4.300	4.330	3.228	315,117,875
2023-05-11	4.470	4.510	4.380	4.420	3.295	277,928,812
2023-05-10	4.610	4.610	4.450	4.470	3.332	396,054,031
2023-05-09	4.670	4.730	4.540	4.610	3.437	575,101,812
2023-05-08	4.460	4.680	4.450	4.670	3.481	645,869,688
2023-05-05	4.370	4.490	4.370	4.470	3.332	482,576,062
2023-05-04	4.170	4.390	4.160	4.370	3.258	429,356,000
2023-05-03	4.160	4.180	4.120	4.160	3.101	135,388,500
2023-05-02	4.280	4.280	4.170	4.200	3.131	130,162,000
2023-04-28	4.220	4.300	4.200	4.220	3.146	284,844,094
2023-04-27	4.190	4.250	4.170	4.220	3.146	210,476,094
2023-04-26	4.200	4.230	4.150	4.200	3.131	154,338,297
2023-04-25	4.220	4.240	4.190	4.210	3.138	139,549,797
2023-04-24	4.260	4.270	4.160	4.220	3.146	190,168,094
2023-04-21	4.280	4.350	4.220	4.260	3.176	196,489,906
2023-04-20	4.290	4.320	4.250	4.300	3.206	149,893,109
2023-04-19	4.300	4.340	4.270	4.290	3.198	161,067,703
2023-04-18	4.290	4.350	4.260	4.290	3.198	230,468,406
2023-04-17	4.250	4.340	4.230	4.320	3.220	256,424,297
2023-04-14	4.260	4.260	4.210	4.250	3.168	137,196,703
2023-04-13	4.190	4.240	4.170	4.240	3.161	156,749,906
2023-04-12	4.210	4.230	4.170	4.230	3.153	154,918,500
2023-04-11	4.220	4.220	4.140	4.190	3.124	238,589,797
2023-04-06	4.150	4.170	4.120	4.150	3.094	154,073,500
2023-04-04	4.130	4.190	4.110	4.150	3.094	223,268,000
2023-04-03	4.190	4.210	4.100	4.110	3.064	277,410,688
2023-03-31	4.260	4.270	4.170	4.180	3.116	254,493,703
2023-03-30	4.260	4.300	4.220	4.270	3.183	163,171,203
2023-03-29	4.250	4.300	4.220	4.290	3.198	276,116,906
2023-03-28	4.200	4.260	4.180	4.230	3.153	155,573,109
2023-03-27	4.230	4.230	4.160	4.180	3.116	109,853,602
2023-03-24	4.230	4.260	4.200	4.220	3.146	103,168,305
2023-03-23	4.240	4.280	4.200	4.270	3.183	209,048,891
2023-03-22	4.180	4.270	4.180	4.220	3.146	180,956,094
2023-03-21	4.160	4.240	4.150	4.170	3.109	130,097,297
2023-03-20	4.220	4.270	4.170	4.210	3.138	178,187,203
2023-03-17	4.270	4.280	4.220	4.250	3.168	368,734,469
2023-03-16	4.220	4.260	4.180	4.230	3.153	267,363,594
2023-03-15	4.140	4.250	4.140	4.240	3.161	283,998,500
2023-03-14	4.150	4.210	4.080	4.120	3.071	280,600,719
2023-03-13	4.050	4.180	4.050	4.160	3.101	288,944,094
2023-03-10	4.110	4.130	4.040	4.060	3.027	330,930,406
2023-03-09	4.140	4.210	4.090	4.100	3.056	207,466,297
2023-03-08	4.120	4.170	4.110	4.140	3.086	254,181,203
2023-03-07	4.120	4.270	4.120	4.160	3.101	330,921,000
2023-03-06	4.060	4.160	4.060	4.130	3.079	163,399,812
2023-03-03	4.100	4.140	4.070	4.100	3.056	191,971,906
2023-03-02	4.000	4.120	3.990	4.060	3.027	227,208,500
2023-03-01	3.920	4.040	3.920	4.040	3.012	276,649,969
2023-02-28	3.960	4.000	3.910	3.920	2.922	234,160,297
2023-02-27	3.990	3.990	3.930	3.950	2.945	132,506,891
2023-02-24	4.000	4.030	3.970	3.990	2.974	206,742,406
2023-02-23	4.010	4.060	4.010	4.020	2.997	140,377,297
2023-02-22	4.060	4.070	4.000	4.010	2.989	139,543,594
2023-02-21	4.020	4.070	4.020	4.030	3.004	135,495,500
2023-02-20	3.990	4.060	3.990	4.030	3.004	234,653,906

← NewerPage 15 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.