Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	4.600	4.680	4.530	4.670	3.206	267,459,594
2022-02-25	4.620	4.640	4.570	4.580	3.144	277,566,125
2022-02-24	4.700	4.750	4.620	4.650	3.192	284,338,125
2022-02-23	4.820	4.820	4.720	4.740	3.254	144,982,406
2022-02-22	4.780	4.800	4.720	4.760	3.268	191,170,094
2022-02-21	4.790	4.840	4.730	4.830	3.316	179,237,594
2022-02-18	4.750	4.830	4.730	4.790	3.288	196,787,391
2022-02-17	4.790	4.800	4.730	4.790	3.288	181,702,094
2022-02-16	4.750	4.790	4.720	4.760	3.268	267,721,000
2022-02-15	4.850	4.870	4.680	4.750	3.261	335,766,344
2022-02-14	4.930	4.940	4.860	4.880	3.350	200,959,812
2022-02-11	4.890	4.930	4.850	4.930	3.385	278,373,781
2022-02-10	4.890	4.890	4.840	4.890	3.357	207,400,891
2022-02-09	4.890	4.900	4.850	4.890	3.357	223,439,500
2022-02-08	4.860	4.900	4.830	4.860	3.337	214,256,188
2022-02-07	4.760	4.850	4.740	4.840	3.323	272,642,312
2022-02-04	4.710	4.790	4.710	4.780	3.282	158,406,203
2022-01-31	4.660	4.730	4.630	4.710	3.234	96,555,391
2022-01-28	4.740	4.750	4.670	4.680	3.213	106,436,094
2022-01-27	4.680	4.720	4.670	4.720	3.240	128,188,305
2022-01-26	4.740	4.750	4.710	4.730	3.247	160,528,000
2022-01-25	4.650	4.740	4.650	4.720	3.240	198,776,984
2022-01-24	4.700	4.750	4.670	4.720	3.240	181,865,297
2022-01-21	4.690	4.700	4.630	4.700	3.227	173,314,891
2022-01-20	4.710	4.710	4.620	4.690	3.220	246,026,891
2022-01-19	4.680	4.710	4.640	4.670	3.206	129,644,492
2022-01-18	4.680	4.720	4.630	4.670	3.206	138,734,297
2022-01-17	4.690	4.720	4.670	4.700	3.227	137,932,094
2022-01-14	4.710	4.740	4.670	4.710	3.234	226,355,016
2022-01-13	4.610	4.700	4.600	4.700	3.227	213,448,891
2022-01-12	4.630	4.650	4.590	4.610	3.165	230,956,500
2022-01-11	4.600	4.660	4.580	4.630	3.179	186,392,406
2022-01-10	4.600	4.650	4.580	4.640	3.185	270,492,188
2022-01-07	4.470	4.580	4.450	4.570	3.137	242,535,703
2022-01-06	4.540	4.540	4.440	4.500	3.089	144,072,188
2022-01-05	4.450	4.550	4.440	4.520	3.103	312,079,000
2022-01-04	4.430	4.450	4.390	4.440	3.048	146,990,297
2022-01-03	4.450	4.450	4.400	4.420	3.034	42,688,621
2021-12-31	4.390	4.430	4.390	4.400	3.021	62,769,008
2021-12-30	4.450	4.450	4.390	4.410	3.028	111,963,906
2021-12-29	4.430	4.440	4.410	4.430	3.041	59,405,480
2021-12-28	4.380	4.440	4.370	4.430	3.041	184,911,109
2021-12-24	4.380	4.380	4.340	4.380	3.007	50,858,609
2021-12-23	4.300	4.380	4.300	4.360	2.993	165,012,609
2021-12-22	4.280	4.340	4.270	4.310	2.959	173,950,797
2021-12-21	4.330	4.380	4.280	4.280	2.938	201,308,891
2021-12-20	4.260	4.320	4.260	4.290	2.945	173,211,812
2021-12-17	4.270	4.320	4.250	4.290	2.945	203,021,703
2021-12-16	4.250	4.310	4.250	4.260	2.925	165,400,094
2021-12-15	4.320	4.320	4.270	4.280	2.938	176,737,109
2021-12-14	4.300	4.350	4.280	4.300	2.952	163,031,703
2021-12-13	4.370	4.380	4.300	4.330	2.973	176,826,703
2021-12-10	4.280	4.360	4.280	4.340	2.980	140,820,797
2021-12-09	4.320	4.350	4.300	4.330	2.973	217,197,703
2021-12-08	4.390	4.400	4.290	4.310	2.959	257,762,891
2021-12-07	4.430	4.430	4.350	4.390	3.014	273,556,594
2021-12-06	4.340	4.410	4.320	4.400	3.021	387,161,656
2021-12-03	4.300	4.370	4.250	4.360	2.993	350,208,312
2021-12-02	4.180	4.310	4.170	4.300	2.952	363,265,906
2021-12-01	4.170	4.250	4.130	4.180	2.870	192,922,094

← NewerPage 20 of 21 · 1,232 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.