Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	4.050	4.050	4.000	4.000	2.982	141,418,500
2022-08-22	4.030	4.060	4.030	4.040	3.012	73,772,531
2022-08-19	4.030	4.080	4.030	4.050	3.019	53,318,199
2022-08-18	4.090	4.090	4.030	4.050	3.019	110,197,797
2022-08-17	4.130	4.130	4.080	4.090	3.049	112,383,000
2022-08-16	4.120	4.130	4.070	4.070	3.034	98,392,008
2022-08-15	4.110	4.120	4.060	4.090	3.049	97,749,406
2022-08-12	4.120	4.140	4.080	4.120	3.071	87,588,883
2022-08-11	4.100	4.120	4.070	4.110	3.064	96,918,656
2022-08-10	4.110	4.130	4.040	4.070	3.034	109,648,094
2022-08-09	4.130	4.170	4.100	4.110	3.064	102,503,906
2022-08-08	4.100	4.140	4.090	4.110	3.064	103,490,305
2022-08-05	4.080	4.120	4.070	4.100	3.056	70,808,953
2022-08-04	4.020	4.080	4.010	4.080	3.042	123,298,797
2022-08-03	4.060	4.070	4.010	4.030	3.004	130,115,102
2022-08-02	4.120	4.130	4.050	4.070	3.034	130,607,000
2022-08-01	4.150	4.170	4.100	4.150	3.094	113,797,297
2022-07-29	4.140	4.200	4.100	4.150	3.094	162,818,000
2022-07-28	4.140	4.160	4.110	4.140	3.086	117,639,297
2022-07-27	4.140	4.160	4.110	4.150	3.094	88,534,852
2022-07-26	4.120	4.170	4.110	4.150	3.094	117,811,906
2022-07-25	4.080	4.140	4.080	4.120	3.071	98,165,320
2022-07-22	4.080	4.140	4.060	4.090	3.049	114,403,906
2022-07-21	4.100	4.120	4.060	4.070	3.034	120,004,898
2022-07-20	4.110	4.170	4.110	4.110	3.064	139,814,406
2022-07-19	4.100	4.130	4.070	4.100	3.056	95,535,523
2022-07-18	4.060	4.140	4.020	4.130	3.079	141,346,000
2022-07-15	4.000	4.050	4.000	4.010	2.989	191,441,203
2022-07-14	4.150	4.150	4.030	4.050	3.019	285,030,312
2022-07-13	4.220	4.240	4.150	4.150	3.094	166,171,016
2022-07-12	4.230	4.280	4.210	4.220	3.146	142,581,203
2022-07-11	4.280	4.290	4.220	4.250	3.168	153,555,297
2022-07-08	4.290	4.300	4.260	4.280	3.191	121,906,797
2022-07-07	4.220	4.280	4.210	4.270	3.183	125,459,695
2022-07-06	4.300	4.330	4.220	4.250	3.168	207,621,703
2022-07-05	4.360	4.420	4.320	4.330	3.228	157,833,500
2022-07-04	4.310	4.360	4.260	4.340	3.235	186,247,703
2022-06-30	4.650	4.680	4.640	4.660	3.199	330,506,406
2022-06-29	4.600	4.700	4.600	4.670	3.206	315,113,219
2022-06-28	4.560	4.660	4.550	4.640	3.185	206,324,406
2022-06-27	4.550	4.600	4.510	4.560	3.131	172,806,797
2022-06-24	4.520	4.560	4.510	4.530	3.110	138,856,609
2022-06-23	4.560	4.570	4.510	4.530	3.110	119,888,000
2022-06-22	4.560	4.590	4.510	4.530	3.110	149,133,703
2022-06-21	4.490	4.610	4.490	4.600	3.158	192,570,891
2022-06-20	4.460	4.490	4.450	4.480	3.076	147,860,188
2022-06-17	4.450	4.500	4.450	4.500	3.089	263,907,688
2022-06-16	4.540	4.540	4.450	4.460	3.062	203,701,297
2022-06-15	4.490	4.540	4.490	4.510	3.096	196,629,594
2022-06-14	4.530	4.540	4.490	4.520	3.103	158,315,500
2022-06-13	4.500	4.520	4.480	4.510	3.096	226,958,406
2022-06-10	4.550	4.570	4.530	4.550	3.124	202,832,500
2022-06-09	4.520	4.590	4.520	4.570	3.137	218,714,500
2022-06-08	4.630	4.630	4.570	4.590	3.151	204,148,000
2022-06-07	4.630	4.650	4.580	4.610	3.165	158,668,609
2022-06-06	4.650	4.700	4.570	4.680	3.213	153,712,094
2022-06-02	4.670	4.680	4.610	4.650	3.192	139,107,703
2022-06-01	4.730	4.730	4.660	4.690	3.220	193,079,703
2022-05-31	4.700	4.710	4.660	4.710	3.234	220,277,297
2022-05-30	4.700	4.730	4.650	4.680	3.213	171,774,500

← NewerPage 18 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.