Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 3.730 | 3.760 | 3.670 | 3.720 | 2.773 | 169,346,203 |
| 2022-11-16 | 3.750 | 3.800 | 3.700 | 3.730 | 2.781 | 182,815,203 |
| 2022-11-15 | 3.700 | 3.780 | 3.690 | 3.770 | 2.810 | 187,874,500 |
| 2022-11-14 | 3.800 | 3.820 | 3.680 | 3.690 | 2.751 | 233,835,500 |
| 2022-11-11 | 3.640 | 3.740 | 3.620 | 3.730 | 2.781 | 317,307,000 |
| 2022-11-10 | 3.600 | 3.600 | 3.520 | 3.560 | 2.654 | 91,869,883 |
| 2022-11-09 | 3.610 | 3.650 | 3.570 | 3.600 | 2.684 | 133,791,594 |
| 2022-11-08 | 3.600 | 3.620 | 3.550 | 3.590 | 2.676 | 97,074,977 |
| 2022-11-07 | 3.490 | 3.600 | 3.490 | 3.580 | 2.669 | 158,171,391 |
| 2022-11-04 | 3.410 | 3.540 | 3.400 | 3.490 | 2.602 | 200,082,406 |
| 2022-11-03 | 3.490 | 3.490 | 3.370 | 3.390 | 2.527 | 130,609,695 |
| 2022-11-02 | 3.420 | 3.500 | 3.370 | 3.490 | 2.602 | 144,349,797 |
| 2022-11-01 | 3.450 | 3.450 | 3.360 | 3.420 | 2.550 | 232,698,891 |
| 2022-10-31 | 3.640 | 3.640 | 3.400 | 3.410 | 2.542 | 340,963,906 |
| 2022-10-28 | 3.650 | 3.680 | 3.580 | 3.600 | 2.684 | 171,437,906 |
| 2022-10-27 | 3.640 | 3.690 | 3.590 | 3.630 | 2.706 | 180,205,703 |
| 2022-10-26 | 3.660 | 3.680 | 3.600 | 3.630 | 2.706 | 178,416,000 |
| 2022-10-25 | 3.690 | 3.690 | 3.590 | 3.660 | 2.728 | 223,841,703 |
| 2022-10-24 | 3.700 | 3.700 | 3.590 | 3.620 | 2.699 | 265,023,812 |
| 2022-10-21 | 3.700 | 3.760 | 3.660 | 3.720 | 2.773 | 147,938,703 |
| 2022-10-20 | 3.660 | 3.700 | 3.640 | 3.680 | 2.743 | 151,081,297 |
| 2022-10-19 | 3.670 | 3.720 | 3.660 | 3.670 | 2.736 | 107,848,703 |
| 2022-10-18 | 3.680 | 3.720 | 3.650 | 3.670 | 2.736 | 100,552,797 |
| 2022-10-17 | 3.660 | 3.690 | 3.630 | 3.670 | 2.736 | 167,975,297 |
| 2022-10-14 | 3.660 | 3.690 | 3.600 | 3.610 | 2.691 | 128,943,797 |
| 2022-10-13 | 3.630 | 3.660 | 3.600 | 3.610 | 2.691 | 145,623,297 |
| 2022-10-12 | 3.650 | 3.690 | 3.610 | 3.630 | 2.706 | 170,367,703 |
| 2022-10-11 | 3.700 | 3.720 | 3.620 | 3.650 | 2.721 | 149,950,891 |
| 2022-10-10 | 3.670 | 3.730 | 3.630 | 3.700 | 2.758 | 114,772,492 |
| 2022-10-07 | 3.760 | 3.770 | 3.730 | 3.750 | 2.796 | 89,832,547 |
| 2022-10-06 | 3.810 | 3.840 | 3.760 | 3.780 | 2.818 | 74,168,211 |
| 2022-10-05 | 3.720 | 3.840 | 3.690 | 3.810 | 2.840 | 186,993,406 |
| 2022-10-03 | 3.680 | 3.680 | 3.600 | 3.630 | 2.706 | 97,092,641 |
| 2022-09-30 | 3.610 | 3.690 | 3.590 | 3.680 | 2.743 | 187,751,703 |
| 2022-09-29 | 3.640 | 3.690 | 3.550 | 3.580 | 2.669 | 214,399,594 |
| 2022-09-28 | 3.700 | 3.710 | 3.610 | 3.630 | 2.706 | 298,849,312 |
| 2022-09-27 | 3.760 | 3.780 | 3.710 | 3.720 | 2.773 | 138,631,016 |
| 2022-09-26 | 3.820 | 3.820 | 3.740 | 3.770 | 2.810 | 173,826,891 |
| 2022-09-23 | 3.810 | 3.850 | 3.800 | 3.820 | 2.848 | 143,743,297 |
| 2022-09-22 | 3.820 | 3.840 | 3.800 | 3.820 | 2.848 | 125,820,094 |
| 2022-09-21 | 3.880 | 3.880 | 3.830 | 3.840 | 2.863 | 109,664,898 |
| 2022-09-20 | 3.920 | 3.920 | 3.840 | 3.880 | 2.892 | 132,241,406 |
| 2022-09-19 | 3.890 | 3.910 | 3.870 | 3.890 | 2.900 | 139,492,188 |
| 2022-09-16 | 3.830 | 3.890 | 3.820 | 3.870 | 2.885 | 249,497,703 |
| 2022-09-15 | 3.830 | 3.860 | 3.820 | 3.840 | 2.863 | 80,364,461 |
| 2022-09-14 | 3.850 | 3.850 | 3.820 | 3.830 | 2.855 | 157,929,203 |
| 2022-09-13 | 3.910 | 3.950 | 3.890 | 3.900 | 2.907 | 127,884,000 |
| 2022-09-09 | 3.870 | 3.930 | 3.850 | 3.920 | 2.922 | 135,594,891 |
| 2022-09-08 | 3.910 | 3.910 | 3.850 | 3.860 | 2.878 | 164,256,406 |
| 2022-09-07 | 3.870 | 3.900 | 3.860 | 3.890 | 2.900 | 119,839,000 |
| 2022-09-06 | 3.930 | 3.950 | 3.900 | 3.900 | 2.907 | 98,911,766 |
| 2022-09-05 | 3.910 | 3.920 | 3.880 | 3.900 | 2.907 | 160,451,297 |
| 2022-09-02 | 3.970 | 3.990 | 3.920 | 3.940 | 2.937 | 170,197,297 |
| 2022-09-01 | 3.980 | 3.990 | 3.950 | 3.970 | 2.960 | 141,869,703 |
| 2022-08-31 | 4.000 | 4.010 | 3.950 | 4.000 | 2.982 | 215,088,984 |
| 2022-08-30 | 3.990 | 4.020 | 3.960 | 4.000 | 2.982 | 124,232,398 |
| 2022-08-29 | 3.990 | 4.030 | 3.970 | 4.010 | 2.989 | 93,220,094 |
| 2022-08-26 | 4.010 | 4.040 | 4.000 | 4.040 | 3.012 | 91,759,281 |
| 2022-08-25 | 4.000 | 4.050 | 3.950 | 4.010 | 2.989 | 105,614,492 |
| 2022-08-24 | 4.000 | 4.010 | 3.950 | 3.960 | 2.952 | 152,588,891 |
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.