Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 5.270 | 5.390 | 5.270 | 5.350 | 4.813 | 181,092,500 |
| 2025-05-02 | 5.310 | 5.340 | 5.250 | 5.330 | 4.795 | 163,976,797 |
| 2025-04-30 | 5.440 | 5.460 | 5.150 | 5.320 | 4.786 | 735,205,688 |
| 2025-04-29 | 5.570 | 5.600 | 5.460 | 5.480 | 4.929 | 254,350,500 |
| 2025-04-28 | 5.500 | 5.580 | 5.460 | 5.520 | 4.965 | 210,768,797 |
| 2025-04-25 | 5.460 | 5.490 | 5.430 | 5.470 | 4.920 | 184,032,188 |
| 2025-04-24 | 5.360 | 5.450 | 5.360 | 5.440 | 4.894 | 158,157,594 |
| 2025-04-23 | 5.450 | 5.450 | 5.350 | 5.400 | 4.858 | 197,363,906 |
| 2025-04-22 | 5.350 | 5.410 | 5.320 | 5.370 | 4.831 | 282,730,312 |
| 2025-04-17 | 5.280 | 5.350 | 5.260 | 5.350 | 4.813 | 185,380,406 |
| 2025-04-16 | 5.300 | 5.360 | 5.250 | 5.270 | 4.741 | 247,051,109 |
| 2025-04-15 | 5.320 | 5.350 | 5.270 | 5.320 | 4.786 | 234,087,500 |
| 2025-04-14 | 5.290 | 5.340 | 5.250 | 5.320 | 4.786 | 206,543,109 |
| 2025-04-11 | 5.100 | 5.280 | 5.050 | 5.230 | 4.705 | 327,787,719 |
| 2025-04-10 | 5.000 | 5.120 | 4.950 | 5.090 | 4.579 | 490,433,906 |
| 2025-04-09 | 4.970 | 5.040 | 4.860 | 5.000 | 4.498 | 674,956,500 |
| 2025-04-08 | 5.020 | 5.130 | 4.980 | 5.010 | 4.507 | 689,416,438 |
| 2025-04-07 | 5.220 | 5.270 | 5.000 | 5.040 | 4.534 | 938,611,125 |
| 2025-04-03 | 5.430 | 5.500 | 5.400 | 5.460 | 4.911 | 212,790,094 |
| 2025-04-02 | 5.510 | 5.540 | 5.450 | 5.530 | 4.974 | 200,535,391 |
| 2025-04-01 | 5.560 | 5.590 | 5.450 | 5.510 | 4.956 | 191,628,297 |
| 2025-03-31 | 5.460 | 5.580 | 5.360 | 5.540 | 4.983 | 421,962,812 |
| 2025-03-28 | 5.590 | 5.600 | 5.470 | 5.490 | 4.938 | 210,630,594 |
| 2025-03-27 | 5.550 | 5.630 | 5.510 | 5.540 | 4.983 | 172,486,500 |
| 2025-03-26 | 5.660 | 5.670 | 5.510 | 5.570 | 5.010 | 197,080,188 |
| 2025-03-25 | 5.630 | 5.660 | 5.590 | 5.590 | 5.028 | 159,389,297 |
| 2025-03-24 | 5.600 | 5.680 | 5.560 | 5.670 | 5.100 | 208,300,094 |
| 2025-03-21 | 5.600 | 5.670 | 5.570 | 5.570 | 5.010 | 330,926,688 |
| 2025-03-20 | 5.670 | 5.700 | 5.590 | 5.610 | 5.046 | 257,558,594 |
| 2025-03-19 | 5.700 | 5.730 | 5.650 | 5.670 | 5.100 | 282,723,188 |
| 2025-03-18 | 5.690 | 5.710 | 5.650 | 5.690 | 5.118 | 239,803,500 |
| 2025-03-17 | 5.620 | 5.700 | 5.610 | 5.650 | 5.082 | 205,953,203 |
| 2025-03-14 | 5.600 | 5.730 | 5.570 | 5.650 | 5.082 | 275,444,500 |
| 2025-03-13 | 5.540 | 5.620 | 5.520 | 5.550 | 4.992 | 231,689,500 |
| 2025-03-12 | 5.530 | 5.560 | 5.490 | 5.530 | 4.974 | 268,323,500 |
| 2025-03-11 | 5.540 | 5.590 | 5.490 | 5.560 | 5.001 | 204,343,391 |
| 2025-03-10 | 5.590 | 5.640 | 5.540 | 5.560 | 5.001 | 224,010,797 |
| 2025-03-07 | 5.660 | 5.670 | 5.580 | 5.610 | 5.046 | 279,873,094 |
| 2025-03-06 | 5.670 | 5.670 | 5.590 | 5.660 | 5.091 | 230,645,906 |
| 2025-03-05 | 5.500 | 5.650 | 5.480 | 5.620 | 5.055 | 372,499,594 |
| 2025-03-04 | 5.500 | 5.530 | 5.440 | 5.480 | 4.929 | 317,988,719 |
| 2025-03-03 | 5.500 | 5.580 | 5.470 | 5.520 | 4.965 | 230,467,297 |
| 2025-02-28 | 5.560 | 5.640 | 5.500 | 5.500 | 4.947 | 393,314,094 |
| 2025-02-27 | 5.530 | 5.630 | 5.480 | 5.590 | 5.028 | 342,965,688 |
| 2025-02-26 | 5.570 | 5.640 | 5.530 | 5.590 | 5.028 | 292,417,406 |
| 2025-02-25 | 5.550 | 5.580 | 5.480 | 5.520 | 4.965 | 212,516,984 |
| 2025-02-24 | 5.550 | 5.650 | 5.530 | 5.570 | 5.010 | 292,008,594 |
| 2025-02-21 | 5.630 | 5.650 | 5.490 | 5.590 | 5.028 | 384,545,594 |
| 2025-02-20 | 5.580 | 5.630 | 5.530 | 5.600 | 5.037 | 263,485,688 |
| 2025-02-19 | 5.630 | 5.660 | 5.560 | 5.600 | 5.037 | 315,672,500 |
| 2025-02-18 | 5.750 | 5.760 | 5.640 | 5.690 | 5.118 | 399,466,406 |
| 2025-02-17 | 5.620 | 5.770 | 5.610 | 5.740 | 5.163 | 438,124,406 |
| 2025-02-14 | 5.650 | 5.720 | 5.600 | 5.700 | 5.127 | 431,917,406 |
| 2025-02-13 | 5.610 | 5.720 | 5.610 | 5.630 | 5.064 | 569,473,125 |
| 2025-02-12 | 5.500 | 5.620 | 5.470 | 5.600 | 5.037 | 527,755,125 |
| 2025-02-11 | 5.410 | 5.500 | 5.410 | 5.460 | 4.911 | 276,227,094 |
| 2025-02-10 | 5.380 | 5.450 | 5.350 | 5.430 | 4.885 | 294,979,812 |
| 2025-02-07 | 5.360 | 5.390 | 5.270 | 5.380 | 4.840 | 347,410,219 |
| 2025-02-06 | 5.340 | 5.430 | 5.320 | 5.390 | 4.849 | 265,785,500 |
| 2025-02-05 | 5.370 | 5.370 | 5.280 | 5.360 | 4.822 | 294,957,094 |
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.