Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.030	7.170	7.020	7.170	7.002	165,694,766
2026-07-22	7.000	7.040	6.940	7.000	6.836	114,037,711
2026-07-21	7.050	7.140	6.940	7.020	6.856	134,760,719
2026-07-20	6.950	7.110	6.810	7.110	6.944	240,702,031
2026-07-17	6.890	6.950	6.820	6.910	6.748	148,087,594
2026-07-16	6.880	6.960	6.820	6.880	6.719	126,826,633
2026-07-15	6.820	6.890	6.780	6.790	6.631	122,381,461
2026-07-14	6.850	6.870	6.730	6.820	6.660	108,145,352
2026-07-13	6.680	6.860	6.650	6.830	6.670	184,036,922
2026-07-10	6.660	6.720	6.630	6.660	6.504	139,264,859
2026-07-09	6.820	6.820	6.650	6.650	6.494	144,637,578
2026-07-08	6.530	6.820	6.500	6.820	6.660	216,528,234
2026-07-07	6.400	6.500	6.380	6.490	6.338	171,809,344
2026-07-06	6.430	6.480	6.360	6.430	6.279	156,931,125
2026-07-03	6.420	6.510	6.330	6.430	6.279	171,139,141
2026-07-02	6.380	6.510	6.320	6.420	6.270	265,434,406
2026-06-30	6.620	6.660	6.290	6.430	6.279	436,057,781
2026-06-29	6.640	6.680	6.540	6.620	6.465	138,245,391
2026-06-26	6.630	6.670	6.460	6.620	6.465	239,370,688
2026-06-25	6.820	6.830	6.520	6.630	6.475	235,703,422
2026-06-24	7.000	7.030	6.690	6.770	6.611	241,678,922
2026-06-23	6.880	7.020	6.880	6.960	6.797	185,362,906
2026-06-22	6.850	6.960	6.730	6.880	6.719	197,443,766
2026-06-18	7.020	7.040	6.800	6.850	6.690	322,999,000
2026-06-17	7.230	7.230	7.000	7.040	6.875	180,867,391
2026-06-16	7.160	7.240	7.150	7.190	7.022	166,714,703
2026-06-15	7.220	7.290	7.150	7.160	6.992	155,783,297
2026-06-12	7.010	7.220	6.940	7.220	7.051	235,702,094
2026-06-11	7.040	7.040	6.930	6.980	6.817	236,826,594
2026-06-10	6.940	7.040	6.870	7.000	6.836	227,653,203
2026-06-09	6.940	7.000	6.850	6.930	6.768	223,215,328
2026-06-08	6.800	6.950	6.760	6.930	6.768	189,200,250
2026-06-05	6.760	6.830	6.710	6.830	6.670	181,264,891
2026-06-04	6.700	6.750	6.660	6.720	6.563	113,514,898
2026-06-03	6.800	6.800	6.680	6.720	6.563	114,520,094
2026-06-02	6.650	6.800	6.600	6.800	6.641	180,882,094
2026-06-01	6.590	6.680	6.540	6.650	6.494	174,592,500
2026-05-29	6.520	6.650	6.520	6.640	6.485	346,424,812
2026-05-28	6.680	6.700	6.510	6.590	6.436	218,882,703
2026-05-27	6.810	6.830	6.700	6.720	6.563	128,487,398
2026-05-26	6.850	6.900	6.760	6.780	6.621	162,391,203
2026-05-22	6.860	6.900	6.810	6.850	6.690	175,972,797
2026-05-21	6.910	6.910	6.780	6.800	6.641	113,972,602
2026-05-20	6.880	6.880	6.800	6.880	6.719	122,385,398
2026-05-19	6.850	6.960	6.840	6.930	6.768	184,138,891
2026-05-18	6.880	6.920	6.800	6.850	6.690	151,888,406
2026-05-15	7.010	7.030	6.870	6.890	6.729	158,695,594
2026-05-14	7.070	7.110	6.980	7.040	6.875	153,863,500
2026-05-13	7.050	7.110	6.970	7.000	6.836	155,518,891
2026-05-12	6.980	7.070	6.960	7.050	6.885	165,756,188
2026-05-11	6.910	7.000	6.880	6.980	6.817	161,468,188
2026-05-08	6.960	6.980	6.890	6.920	6.758	154,064,984
2026-05-07	6.970	7.030	6.930	6.990	6.826	232,568,406
2026-05-06	7.000	7.000	6.880	6.950	6.787	156,320,094
2026-05-05	6.890	6.920	6.810	6.900	6.738	130,568,797
2026-05-04	7.050	7.050	6.900	6.920	6.758	102,313,398
2026-04-30	7.130	7.230	7.010	7.030	6.673	473,345,000
2026-04-29	7.180	7.250	7.150	7.220	6.854	389,176,719
2026-04-28	7.180	7.230	7.060	7.180	6.816	339,457,406
2026-04-27	7.260	7.320	7.200	7.220	6.854	212,671,594

← NewerPage 2 of 5 · 245 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.