Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-27	4.680	4.700	4.650	4.700	3.227	206,988,703
2022-05-26	4.700	4.700	4.600	4.650	3.192	132,602,703
2022-05-25	4.640	4.690	4.620	4.660	3.199	156,111,906
2022-05-24	4.640	4.680	4.610	4.640	3.185	125,710,398
2022-05-23	4.630	4.700	4.600	4.640	3.185	95,386,750
2022-05-20	4.610	4.670	4.600	4.650	3.192	167,913,594
2022-05-19	4.570	4.600	4.520	4.570	3.137	164,880,891
2022-05-18	4.560	4.600	4.520	4.570	3.137	193,671,906
2022-05-17	4.630	4.630	4.550	4.590	3.151	142,759,906
2022-05-16	4.570	4.580	4.520	4.560	3.131	150,395,703
2022-05-13	4.480	4.580	4.470	4.570	3.137	156,732,406
2022-05-12	4.520	4.520	4.450	4.470	3.069	204,596,094
2022-05-11	4.520	4.540	4.500	4.520	3.103	103,697,602
2022-05-10	4.540	4.570	4.480	4.540	3.117	155,643,703
2022-05-06	4.640	4.650	4.560	4.580	3.144	178,956,797
2022-05-05	4.750	4.790	4.630	4.660	3.199	162,282,203
2022-05-04	4.700	4.740	4.680	4.720	3.240	92,233,961
2022-05-03	4.670	4.700	4.630	4.700	3.227	156,828,297
2022-04-29	4.750	4.800	4.670	4.740	3.254	183,817,203
2022-04-28	4.660	4.760	4.620	4.750	3.261	246,882,797
2022-04-27	4.600	4.650	4.590	4.630	3.179	191,718,203
2022-04-26	4.710	4.710	4.610	4.620	3.172	184,551,016
2022-04-25	4.710	4.720	4.650	4.670	3.206	200,256,297
2022-04-22	4.710	4.740	4.710	4.720	3.240	135,844,000
2022-04-21	4.710	4.750	4.700	4.740	3.254	185,194,203
2022-04-20	4.660	4.730	4.660	4.710	3.234	146,054,203
2022-04-19	4.730	4.740	4.660	4.720	3.240	216,123,016
2022-04-14	4.760	4.770	4.720	4.750	3.261	154,267,203
2022-04-13	4.750	4.780	4.730	4.750	3.261	170,451,906
2022-04-12	4.800	4.800	4.720	4.750	3.261	197,079,906
2022-04-11	4.800	4.800	4.720	4.780	3.282	217,015,109
2022-04-08	4.780	4.810	4.760	4.780	3.282	125,862,398
2022-04-07	4.820	4.850	4.770	4.790	3.288	165,591,594
2022-04-06	4.860	4.870	4.790	4.810	3.302	193,053,703
2022-04-04	4.840	4.870	4.800	4.860	3.337	151,459,203
2022-04-01	4.840	4.840	4.780	4.840	3.323	190,609,203
2022-03-31	4.760	4.840	4.750	4.810	3.302	212,456,500
2022-03-30	4.750	4.790	4.730	4.760	3.268	237,372,188
2022-03-29	4.690	4.720	4.660	4.720	3.240	168,733,406
2022-03-28	4.690	4.700	4.650	4.690	3.220	118,402,797
2022-03-25	4.660	4.720	4.630	4.690	3.220	197,186,594
2022-03-24	4.590	4.670	4.590	4.660	3.199	152,744,188
2022-03-23	4.600	4.640	4.580	4.630	3.179	178,670,094
2022-03-22	4.630	4.650	4.580	4.630	3.179	155,120,609
2022-03-21	4.620	4.650	4.550	4.590	3.151	144,232,500
2022-03-18	4.560	4.670	4.530	4.630	3.179	466,329,125
2022-03-17	4.440	4.600	4.420	4.580	3.144	354,447,938
2022-03-16	4.470	4.470	4.340	4.400	3.021	404,766,344
2022-03-15	4.600	4.600	4.350	4.430	3.041	517,738,094
2022-03-14	4.620	4.620	4.550	4.600	3.158	338,753,000
2022-03-11	4.560	4.610	4.510	4.580	3.144	243,770,797
2022-03-10	4.590	4.590	4.510	4.570	3.137	170,116,703
2022-03-09	4.500	4.580	4.430	4.510	3.096	294,831,000
2022-03-08	4.570	4.570	4.450	4.520	3.103	307,571,094
2022-03-07	4.560	4.570	4.510	4.530	3.110	214,985,406
2022-03-04	4.600	4.640	4.570	4.620	3.172	187,345,297
2022-03-03	4.610	4.690	4.600	4.650	3.192	136,337,703
2022-03-02	4.650	4.660	4.580	4.590	3.151	134,643,391
2022-03-01	4.680	4.700	4.590	4.670	3.206	185,273,906
2022-02-28	4.600	4.680	4.530	4.670	3.206	267,459,594

← NewerPage 19 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.