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 |
| 2021-10-20 | 4.350 | 4.370 | 4.320 | 4.360 | 2.993 | 168,314,203 |
| 2021-10-19 | 4.310 | 4.400 | 4.300 | 4.370 | 3.000 | 177,046,000 |
| 2021-10-18 | 4.350 | 4.360 | 4.280 | 4.310 | 2.959 | 185,246,703 |
← NewerPage 21 of 21 · 1,232 trading days
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.