Industrial and Commercial Bank of China historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	4.160	4.180	4.080	4.120	2.828	320,749,188
2021-11-29	4.220	4.220	4.150	4.160	2.856	149,653,594
2021-11-26	4.240	4.250	4.180	4.190	2.877	110,361,602
2021-11-25	4.260	4.280	4.230	4.250	2.918	79,213,562
2021-11-24	4.280	4.310	4.240	4.260	2.925	111,086,398
2021-11-23	4.270	4.310	4.240	4.250	2.918	125,660,492
2021-11-22	4.250	4.280	4.230	4.270	2.931	90,898,445
2021-11-19	4.210	4.290	4.210	4.260	2.925	153,661,906
2021-11-18	4.240	4.270	4.220	4.250	2.918	156,021,297
2021-11-17	4.280	4.290	4.250	4.270	2.931	106,233,508
2021-11-16	4.280	4.300	4.260	4.300	2.952	123,180,602
2021-11-15	4.270	4.290	4.220	4.280	2.938	123,739,797
2021-11-12	4.290	4.290	4.220	4.270	2.931	149,063,500
2021-11-11	4.240	4.280	4.180	4.260	2.925	267,696,719
2021-11-10	4.230	4.230	4.170	4.220	2.897	161,143,906
2021-11-09	4.230	4.260	4.200	4.230	2.904	136,717,297
2021-11-08	4.220	4.260	4.200	4.230	2.904	231,149,906
2021-11-05	4.250	4.270	4.180	4.190	2.877	252,886,297
2021-11-04	4.270	4.290	4.250	4.260	2.925	183,713,406
2021-11-03	4.310	4.340	4.270	4.300	2.952	160,514,406
2021-11-02	4.330	4.350	4.290	4.310	2.959	222,449,906
2021-11-01	4.250	4.320	4.220	4.310	2.959	189,389,297
2021-10-29	4.280	4.300	4.250	4.260	2.925	213,051,297
2021-10-28	4.320	4.320	4.270	4.300	2.952	203,518,891
2021-10-27	4.320	4.330	4.270	4.310	2.959	193,728,891
2021-10-26	4.340	4.360	4.300	4.320	2.966	192,045,500
2021-10-25	4.350	4.380	4.320	4.330	2.973	225,509,906
2021-10-22	4.340	4.390	4.330	4.350	2.986	166,162,594
2021-10-21	4.360	4.400	4.340	4.370	3.000	163,843,391

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.