Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.060 | 6.080 | 6.020 | 6.070 | 5.620 | 176,096,406 |
| 2025-10-23 | 5.960 | 6.060 | 5.960 | 6.060 | 5.611 | 258,835,500 |
| 2025-10-22 | 5.950 | 6.000 | 5.930 | 5.960 | 5.518 | 214,182,500 |
| 2025-10-21 | 5.930 | 6.000 | 5.910 | 5.950 | 5.509 | 199,750,797 |
| 2025-10-20 | 5.860 | 5.930 | 5.810 | 5.910 | 5.472 | 256,491,297 |
| 2025-10-17 | 5.880 | 5.920 | 5.780 | 5.810 | 5.379 | 286,079,625 |
| 2025-10-16 | 5.730 | 5.890 | 5.730 | 5.880 | 5.444 | 254,352,984 |
| 2025-10-15 | 5.800 | 5.800 | 5.730 | 5.760 | 5.333 | 213,648,703 |
| 2025-10-14 | 5.620 | 5.810 | 5.620 | 5.760 | 5.333 | 414,496,906 |
| 2025-10-13 | 5.600 | 5.740 | 5.560 | 5.660 | 5.241 | 314,504,594 |
| 2025-10-10 | 5.630 | 5.700 | 5.600 | 5.660 | 5.241 | 161,636,188 |
| 2025-10-09 | 5.640 | 5.680 | 5.620 | 5.650 | 5.231 | 189,678,594 |
| 2025-10-08 | 5.650 | 5.670 | 5.560 | 5.600 | 5.185 | 172,522,094 |
| 2025-10-06 | 5.660 | 5.730 | 5.650 | 5.660 | 5.241 | 48,178,160 |
| 2025-10-03 | 5.720 | 5.750 | 5.660 | 5.700 | 5.278 | 85,263,719 |
| 2025-10-02 | 5.700 | 5.770 | 5.700 | 5.730 | 5.305 | 111,932,000 |
| 2025-09-30 | 5.720 | 5.750 | 5.680 | 5.740 | 5.315 | 183,412,703 |
| 2025-09-29 | 5.700 | 5.760 | 5.680 | 5.730 | 5.305 | 272,241,000 |
| 2025-09-26 | 5.630 | 5.720 | 5.580 | 5.700 | 5.278 | 289,491,094 |
| 2025-09-25 | 5.790 | 5.810 | 5.660 | 5.670 | 5.250 | 252,296,406 |
| 2025-09-24 | 5.770 | 5.850 | 5.760 | 5.810 | 5.379 | 208,483,297 |
| 2025-09-23 | 5.750 | 5.820 | 5.690 | 5.780 | 5.352 | 227,726,703 |
| 2025-09-22 | 5.880 | 5.880 | 5.720 | 5.740 | 5.315 | 237,772,000 |
| 2025-09-19 | 5.870 | 5.910 | 5.830 | 5.880 | 5.444 | 299,092,094 |
| 2025-09-18 | 5.970 | 5.980 | 5.880 | 5.910 | 5.472 | 177,095,500 |
| 2025-09-17 | 5.930 | 5.990 | 5.930 | 5.980 | 5.537 | 161,477,906 |
| 2025-09-16 | 5.950 | 6.000 | 5.930 | 5.950 | 5.509 | 166,128,094 |
| 2025-09-15 | 5.970 | 5.990 | 5.920 | 5.970 | 5.528 | 177,417,906 |
| 2025-09-12 | 6.040 | 6.060 | 5.970 | 6.000 | 5.555 | 175,454,406 |
| 2025-09-11 | 5.960 | 6.030 | 5.950 | 6.000 | 5.555 | 225,623,203 |
| 2025-09-10 | 5.920 | 6.020 | 5.860 | 6.000 | 5.555 | 296,505,500 |
| 2025-09-09 | 5.790 | 5.920 | 5.790 | 5.890 | 5.453 | 223,724,094 |
| 2025-09-08 | 5.760 | 5.810 | 5.710 | 5.790 | 5.361 | 209,789,406 |
| 2025-09-05 | 5.730 | 5.780 | 5.690 | 5.770 | 5.342 | 192,225,203 |
| 2025-09-04 | 5.740 | 5.770 | 5.690 | 5.730 | 5.305 | 192,562,891 |
| 2025-09-03 | 5.810 | 5.840 | 5.720 | 5.740 | 5.315 | 204,025,297 |
| 2025-09-02 | 5.690 | 5.840 | 5.660 | 5.810 | 5.379 | 274,925,594 |
| 2025-09-01 | 5.770 | 5.800 | 5.710 | 5.730 | 5.305 | 255,793,203 |
| 2025-08-29 | 5.800 | 5.880 | 5.750 | 5.770 | 5.342 | 204,917,500 |
| 2025-08-28 | 5.750 | 5.840 | 5.740 | 5.790 | 5.361 | 212,580,797 |
| 2025-08-27 | 5.860 | 5.860 | 5.750 | 5.770 | 5.342 | 294,117,312 |
| 2025-08-26 | 5.940 | 5.970 | 5.840 | 5.850 | 5.416 | 209,994,000 |
| 2025-08-25 | 5.990 | 6.020 | 5.910 | 5.940 | 5.500 | 272,458,906 |
| 2025-08-22 | 5.950 | 5.970 | 5.900 | 5.960 | 5.518 | 122,444,602 |
| 2025-08-21 | 5.950 | 5.960 | 5.900 | 5.940 | 5.500 | 149,198,703 |
| 2025-08-20 | 5.880 | 5.970 | 5.860 | 5.930 | 5.490 | 171,731,703 |
| 2025-08-19 | 5.880 | 5.930 | 5.850 | 5.880 | 5.444 | 182,892,984 |
| 2025-08-18 | 5.970 | 5.990 | 5.880 | 5.880 | 5.444 | 332,973,094 |
| 2025-08-15 | 6.110 | 6.120 | 5.960 | 5.960 | 5.518 | 390,346,594 |
| 2025-08-14 | 6.160 | 6.220 | 6.140 | 6.150 | 5.694 | 133,410,891 |
| 2025-08-13 | 6.110 | 6.170 | 6.110 | 6.160 | 5.703 | 169,105,297 |
| 2025-08-12 | 6.080 | 6.140 | 6.080 | 6.100 | 5.648 | 101,032,000 |
| 2025-08-11 | 6.160 | 6.170 | 6.070 | 6.080 | 5.629 | 133,240,094 |
| 2025-08-08 | 6.170 | 6.220 | 6.140 | 6.160 | 5.703 | 127,284,703 |
| 2025-08-07 | 6.160 | 6.210 | 6.110 | 6.200 | 5.740 | 208,524,609 |
| 2025-08-06 | 6.150 | 6.220 | 6.110 | 6.110 | 5.657 | 164,646,594 |
| 2025-08-05 | 6.060 | 6.180 | 6.040 | 6.160 | 5.703 | 258,231,594 |
| 2025-08-04 | 5.970 | 6.130 | 5.970 | 6.060 | 5.611 | 204,203,109 |
| 2025-08-01 | 6.010 | 6.040 | 5.940 | 5.980 | 5.537 | 219,797,906 |
| 2025-07-31 | 6.030 | 6.050 | 5.990 | 6.020 | 5.574 | 193,979,906 |
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.