Industrial and Commercial Bank of China historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	6.070	6.110	6.010	6.050	5.602	243,003,109
2025-07-29	6.110	6.120	6.040	6.070	5.620	258,872,984
2025-07-28	6.090	6.170	6.070	6.120	5.666	135,822,797
2025-07-25	6.110	6.140	6.080	6.090	5.639	146,983,109
2025-07-24	6.140	6.170	6.090	6.150	5.694	202,298,703
2025-07-23	6.100	6.160	6.080	6.150	5.694	262,011,500
2025-07-22	6.160	6.170	6.050	6.080	5.629	372,157,125
2025-07-21	6.220	6.250	6.120	6.140	5.685	264,682,594
2025-07-18	6.190	6.220	6.150	6.190	5.731	171,087,391
2025-07-17	6.220	6.250	6.140	6.140	5.685	205,055,391
2025-07-16	6.180	6.270	6.140	6.220	5.759	299,397,000
2025-07-15	6.230	6.250	6.130	6.150	5.694	238,262,094
2025-07-14	6.210	6.290	6.180	6.180	5.722	194,930,406
2025-07-11	6.280	6.400	6.210	6.210	5.750	382,329,281
2025-07-10	6.130	6.290	6.100	6.270	5.805	280,802,688
2025-07-09	6.130	6.180	6.070	6.100	5.648	185,432,297
2025-07-08	6.180	6.190	6.120	6.150	5.694	160,885,594
2025-07-07	6.130	6.180	6.110	6.130	5.676	162,833,906
2025-07-04	6.060	6.170	6.020	6.130	5.676	266,188,812
2025-07-03	6.270	6.270	6.030	6.090	5.639	377,299,250
2025-07-02	6.280	6.400	6.270	6.340	5.703	286,549,312
2025-06-30	6.330	6.330	6.210	6.220	5.595	264,127,688
2025-06-27	6.420	6.480	6.270	6.320	5.685	311,874,500
2025-06-26	6.410	6.470	6.400	6.450	5.802	170,991,203
2025-06-25	6.420	6.470	6.370	6.450	5.802	264,639,812
2025-06-24	6.290	6.410	6.280	6.400	5.757	297,286,125
2025-06-23	6.150	6.290	6.150	6.280	5.649	220,168,188
2025-06-20	6.020	6.240	6.020	6.200	5.577	384,029,406
2025-06-19	6.040	6.080	6.010	6.030	5.424	261,224,406
2025-06-18	6.070	6.100	6.030	6.070	5.460	296,132,719
2025-06-17	6.140	6.160	6.070	6.090	5.478	164,039,109
2025-06-16	6.080	6.180	6.060	6.150	5.532	176,937,594
2025-06-13	6.140	6.200	6.080	6.100	5.487	205,305,703
2025-06-12	6.140	6.220	6.110	6.150	5.532	319,876,500
2025-06-11	6.020	6.170	6.020	6.170	5.550	316,228,500
2025-06-10	5.950	6.070	5.920	6.020	5.415	312,591,406
2025-06-09	5.940	5.960	5.870	5.950	5.352	300,582,125
2025-06-06	5.910	5.970	5.860	5.880	5.289	387,183,625
2025-06-05	5.830	5.900	5.820	5.900	5.307	255,955,109
2025-06-04	5.800	5.840	5.770	5.820	5.235	234,118,891
2025-06-03	5.660	5.840	5.660	5.800	5.217	450,870,031
2025-06-02	5.650	5.700	5.530	5.630	5.064	241,005,203
2025-05-30	5.670	5.740	5.660	5.710	5.136	669,519,812
2025-05-29	5.720	5.730	5.670	5.710	5.136	186,004,891
2025-05-28	5.700	5.730	5.640	5.720	5.145	184,529,297
2025-05-27	5.710	5.740	5.670	5.700	5.127	198,564,188
2025-05-26	5.700	5.780	5.670	5.700	5.127	265,219,812
2025-05-23	5.640	5.730	5.640	5.690	5.118	265,914,219
2025-05-22	5.630	5.670	5.590	5.630	5.064	181,555,203
2025-05-21	5.620	5.670	5.590	5.620	5.055	212,929,797
2025-05-20	5.600	5.630	5.560	5.620	5.055	151,039,203
2025-05-19	5.540	5.610	5.520	5.550	4.992	196,253,406
2025-05-16	5.620	5.640	5.530	5.590	5.028	201,836,984
2025-05-15	5.610	5.680	5.590	5.640	5.073	235,130,891
2025-05-14	5.600	5.650	5.550	5.630	5.064	258,548,000
2025-05-13	5.490	5.590	5.480	5.570	5.010	366,535,094
2025-05-12	5.550	5.550	5.390	5.500	4.947	483,445,594
2025-05-09	5.410	5.500	5.410	5.460	4.911	160,923,594
2025-05-08	5.390	5.470	5.390	5.420	4.876	156,270,797
2025-05-07	5.460	5.520	5.400	5.400	4.858	249,457,594

← NewerPage 6 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.