Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	3.990	4.040	3.980	4.000	2.982	224,799,109
2023-02-16	3.980	4.030	3.980	3.980	2.967	240,713,703
2023-02-15	4.040	4.050	3.970	3.980	2.967	303,483,000
2023-02-14	4.060	4.070	4.020	4.030	3.004	147,352,094
2023-02-13	4.010	4.060	4.000	4.030	3.004	171,671,812
2023-02-10	4.040	4.090	4.030	4.040	3.012	151,607,906
2023-02-09	4.070	4.110	4.030	4.050	3.019	187,409,797
2023-02-08	4.070	4.110	4.060	4.080	3.042	228,279,703
2023-02-07	4.030	4.090	4.020	4.050	3.019	219,172,297
2023-02-06	4.040	4.060	3.990	4.010	2.989	300,492,719
2023-02-03	4.130	4.130	4.050	4.080	3.042	271,447,000
2023-02-02	4.180	4.180	4.110	4.130	3.079	229,276,984
2023-02-01	4.170	4.210	4.150	4.150	3.094	266,891,406
2023-01-31	4.220	4.250	4.160	4.190	3.124	368,763,188
2023-01-30	4.260	4.290	4.170	4.200	3.131	296,591,094
2023-01-27	4.240	4.300	4.220	4.300	3.206	149,200,297
2023-01-26	4.260	4.280	4.230	4.260	3.176	127,661,695
2023-01-20	4.210	4.230	4.170	4.220	3.146	194,452,188
2023-01-19	4.220	4.260	4.140	4.180	3.116	260,203,391
2023-01-18	4.220	4.260	4.220	4.260	3.176	222,780,297
2023-01-17	4.220	4.260	4.220	4.220	3.146	262,359,906
2023-01-16	4.210	4.260	4.180	4.250	3.168	241,899,109
2023-01-13	4.170	4.240	4.170	4.200	3.131	199,160,500
2023-01-12	4.140	4.200	4.140	4.180	3.116	245,789,797
2023-01-11	4.130	4.180	4.120	4.140	3.086	303,390,031
2023-01-10	4.140	4.170	4.120	4.140	3.086	403,040,469
2023-01-09	4.160	4.200	4.120	4.130	3.079	214,979,594
2023-01-06	4.180	4.180	4.120	4.130	3.079	247,399,391
2023-01-05	4.150	4.170	4.110	4.140	3.086	181,427,594
2023-01-04	4.080	4.130	4.060	4.130	3.079	211,264,094
2023-01-03	3.920	4.070	3.910	4.060	3.027	194,182,094
2022-12-30	4.070	4.070	4.020	4.020	2.997	162,913,703
2022-12-29	4.000	4.020	3.950	4.010	2.989	166,581,500
2022-12-28	3.870	4.030	3.870	4.000	2.982	324,909,406
2022-12-23	3.830	3.880	3.830	3.850	2.870	83,743,688
2022-12-22	3.870	3.890	3.840	3.880	2.892	137,608,406
2022-12-21	3.800	3.840	3.780	3.820	2.848	109,124,305
2022-12-20	3.770	3.810	3.750	3.790	2.825	143,976,406
2022-12-19	3.840	3.870	3.770	3.800	2.833	111,495,602
2022-12-16	3.850	3.870	3.800	3.840	2.863	223,138,703
2022-12-15	3.840	3.850	3.770	3.830	2.855	155,867,203
2022-12-14	3.890	3.900	3.820	3.840	2.863	168,796,297
2022-12-13	3.870	3.870	3.830	3.840	2.863	148,034,594
2022-12-12	3.850	3.890	3.820	3.860	2.878	188,878,797
2022-12-09	3.820	3.890	3.820	3.890	2.900	234,580,984
2022-12-08	3.830	3.850	3.810	3.840	2.863	162,099,109
2022-12-07	3.880	3.880	3.800	3.800	2.833	372,485,281
2022-12-06	3.830	3.870	3.830	3.860	2.878	139,139,109
2022-12-05	3.850	3.900	3.820	3.850	2.870	379,318,781
2022-12-02	3.920	3.930	3.820	3.820	2.848	234,537,500
2022-12-01	3.900	3.930	3.870	3.910	2.915	274,400,906
2022-11-30	3.840	3.930	3.820	3.910	2.915	527,274,062
2022-11-29	3.800	3.920	3.790	3.880	2.892	457,518,406
2022-11-28	3.800	3.800	3.690	3.780	2.818	285,329,000
2022-11-25	3.810	3.880	3.800	3.850	2.870	315,415,406
2022-11-24	3.790	3.830	3.770	3.800	2.833	239,947,703
2022-11-23	3.750	3.830	3.740	3.770	2.810	266,706,000
2022-11-22	3.680	3.780	3.680	3.730	2.781	314,616,375
2022-11-21	3.650	3.680	3.610	3.670	2.736	132,546,703
2022-11-18	3.720	3.720	3.650	3.670	2.736	170,907,203

← NewerPage 16 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.