Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	6.230	6.240	6.160	6.170	5.857	148,826,891
2026-01-21	6.320	6.360	6.210	6.210	5.895	160,928,500
2026-01-20	6.350	6.380	6.280	6.310	5.990	163,881,297
2026-01-19	6.310	6.410	6.270	6.340	6.018	169,388,984
2026-01-16	6.340	6.400	6.320	6.350	6.028	212,418,406
2026-01-15	6.240	6.380	6.240	6.340	6.018	198,931,594
2026-01-14	6.290	6.300	6.210	6.240	5.923	144,613,797
2026-01-13	6.240	6.330	6.230	6.300	5.980	195,855,703
2026-01-12	6.140	6.250	6.100	6.240	5.923	146,528,609
2026-01-09	6.100	6.170	6.080	6.130	5.819	192,400,797
2026-01-08	6.130	6.140	6.040	6.100	5.791	218,002,891
2026-01-07	6.210	6.230	6.140	6.140	5.828	290,474,812
2026-01-06	6.210	6.260	6.180	6.210	5.895	283,013,188
2026-01-05	6.300	6.320	6.200	6.210	5.895	212,117,203
2026-01-02	6.280	6.340	6.200	6.340	6.018	128,700,000
2025-12-31	6.240	6.290	6.170	6.290	5.971	191,951,500
2025-12-30	6.240	6.310	6.200	6.270	5.952	396,162,500
2025-12-29	6.150	6.260	6.120	6.230	5.914	241,620,297
2025-12-24	6.170	6.170	6.090	6.130	5.819	86,604,281
2025-12-23	6.150	6.230	6.130	6.160	5.847	140,655,703
2025-12-22	6.140	6.150	6.060	6.130	5.819	198,623,203
2025-12-19	6.140	6.170	6.090	6.120	5.809	207,470,500
2025-12-18	6.030	6.130	6.000	6.120	5.809	146,001,203
2025-12-17	5.980	6.070	5.960	6.030	5.724	220,410,500
2025-12-16	6.070	6.100	5.970	5.980	5.677	219,696,984
2025-12-15	6.120	6.150	6.090	6.090	5.781	126,088,398
2025-12-12	6.130	6.160	6.100	6.140	5.828	179,480,609
2025-12-11	6.090	6.130	6.070	6.110	5.800	192,147,906
2025-12-10	6.120	6.120	6.030	6.080	5.772	221,504,094
2025-12-09	6.120	6.210	6.110	6.120	5.809	188,894,797
2025-12-08	6.320	6.340	6.110	6.110	5.800	193,161,703
2025-12-05	6.250	6.340	6.160	6.330	6.009	244,853,906
2025-12-04	6.210	6.250	6.160	6.220	5.904	170,630,203
2025-12-03	6.430	6.450	6.300	6.320	5.852	196,449,406
2025-12-02	6.470	6.520	6.410	6.430	5.953	169,708,406
2025-12-01	6.490	6.500	6.410	6.460	5.981	111,739,203
2025-11-28	6.500	6.530	6.430	6.440	5.963	133,067,000
2025-11-27	6.490	6.560	6.450	6.490	6.009	158,303,703
2025-11-26	6.550	6.580	6.480	6.500	6.018	114,134,898
2025-11-25	6.480	6.520	6.430	6.500	6.018	155,792,297
2025-11-24	6.420	6.500	6.420	6.490	6.009	277,876,281
2025-11-21	6.520	6.560	6.400	6.400	5.926	237,623,812
2025-11-20	6.470	6.580	6.470	6.530	6.046	179,626,594
2025-11-19	6.430	6.500	6.410	6.450	5.972	125,231,000
2025-11-18	6.490	6.520	6.400	6.430	5.953	199,877,797
2025-11-17	6.640	6.640	6.500	6.510	6.027	175,141,906
2025-11-14	6.520	6.640	6.510	6.570	6.083	236,621,906
2025-11-13	6.580	6.660	6.550	6.570	6.083	253,430,406
2025-11-12	6.490	6.640	6.490	6.580	6.092	273,007,719
2025-11-11	6.450	6.500	6.440	6.490	6.009	172,471,203
2025-11-10	6.360	6.460	6.330	6.450	5.972	303,890,906
2025-11-07	6.280	6.350	6.280	6.330	5.861	174,481,109
2025-11-06	6.250	6.330	6.240	6.310	5.842	213,393,297
2025-11-05	6.240	6.270	6.180	6.250	5.787	197,867,109
2025-11-04	6.160	6.290	6.160	6.240	5.778	359,947,406
2025-11-03	6.050	6.200	6.030	6.170	5.713	267,564,719
2025-10-31	6.040	6.100	6.000	6.020	5.574	303,567,281
2025-10-30	6.090	6.110	6.030	6.050	5.602	306,345,312
2025-10-28	6.080	6.100	6.030	6.060	5.611	199,529,906
2025-10-27	6.080	6.110	5.980	6.080	5.629	205,602,500

← NewerPage 4 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.