Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 5.370 | 5.370 | 5.280 | 5.360 | 4.822 | 294,957,094 |
| 2025-02-04 | 5.380 | 5.430 | 5.270 | 5.390 | 4.849 | 286,265,094 |
| 2025-02-03 | 5.160 | 5.290 | 5.150 | 5.280 | 4.750 | 209,611,594 |
| 2025-01-28 | 5.360 | 5.360 | 5.260 | 5.290 | 4.759 | 79,441,594 |
| 2025-01-27 | 5.250 | 5.360 | 5.220 | 5.340 | 4.804 | 359,171,594 |
| 2025-01-24 | 5.140 | 5.270 | 5.100 | 5.250 | 4.723 | 529,927,688 |
| 2025-01-23 | 5.000 | 5.150 | 5.000 | 5.110 | 4.597 | 470,288,188 |
| 2025-01-22 | 5.020 | 5.030 | 4.960 | 4.980 | 4.480 | 204,724,891 |
| 2025-01-21 | 5.040 | 5.050 | 4.980 | 5.030 | 4.525 | 170,963,906 |
| 2025-01-20 | 4.970 | 5.020 | 4.940 | 5.000 | 4.498 | 234,679,391 |
| 2025-01-17 | 5.000 | 5.010 | 4.880 | 4.920 | 4.426 | 236,558,203 |
| 2025-01-16 | 4.970 | 5.000 | 4.920 | 5.000 | 4.498 | 236,741,594 |
| 2025-01-15 | 4.880 | 4.960 | 4.860 | 4.930 | 4.435 | 211,070,297 |
| 2025-01-14 | 4.840 | 4.890 | 4.810 | 4.880 | 4.390 | 258,474,094 |
| 2025-01-13 | 4.850 | 4.870 | 4.750 | 4.850 | 4.363 | 241,776,094 |
| 2025-01-10 | 4.920 | 4.950 | 4.850 | 4.870 | 4.381 | 202,781,500 |
| 2025-01-09 | 4.950 | 4.970 | 4.870 | 4.880 | 4.390 | 281,961,000 |
| 2025-01-08 | 4.900 | 5.020 | 4.880 | 4.940 | 4.444 | 398,425,125 |
| 2025-01-07 | 4.860 | 4.940 | 4.840 | 4.910 | 4.417 | 468,886,031 |
| 2025-01-06 | 4.920 | 4.940 | 4.860 | 4.890 | 4.399 | 305,520,188 |
| 2025-01-03 | 4.850 | 4.900 | 4.790 | 4.890 | 4.399 | 601,250,625 |
| 2025-01-02 | 5.050 | 5.050 | 4.840 | 4.850 | 4.363 | 774,929,250 |
| 2024-12-31 | 5.170 | 5.230 | 5.150 | 5.210 | 4.547 | 312,522,812 |
| 2024-12-30 | 5.190 | 5.220 | 5.140 | 5.170 | 4.512 | 344,501,688 |
| 2024-12-27 | 5.150 | 5.200 | 5.090 | 5.160 | 4.503 | 333,083,281 |
| 2024-12-24 | 5.070 | 5.190 | 5.030 | 5.150 | 4.495 | 423,790,594 |
| 2024-12-23 | 4.880 | 5.080 | 4.870 | 5.080 | 4.433 | 873,259,188 |
| 2024-12-20 | 4.820 | 4.900 | 4.810 | 4.840 | 4.224 | 400,763,594 |
| 2024-12-19 | 4.820 | 4.850 | 4.780 | 4.820 | 4.207 | 284,275,188 |
| 2024-12-18 | 4.850 | 4.920 | 4.830 | 4.860 | 4.241 | 298,163,094 |
| 2024-12-17 | 4.840 | 4.930 | 4.800 | 4.850 | 4.233 | 377,025,656 |
| 2024-12-16 | 4.790 | 4.890 | 4.790 | 4.860 | 4.241 | 310,957,781 |
| 2024-12-13 | 4.810 | 4.830 | 4.760 | 4.780 | 4.172 | 197,236,797 |
| 2024-12-12 | 4.820 | 4.870 | 4.800 | 4.840 | 4.224 | 188,294,891 |
| 2024-12-11 | 4.840 | 4.870 | 4.780 | 4.790 | 4.180 | 164,284,500 |
| 2024-12-10 | 4.880 | 4.880 | 4.810 | 4.820 | 4.207 | 344,197,906 |
| 2024-12-09 | 4.730 | 4.830 | 4.700 | 4.820 | 4.207 | 325,811,500 |
| 2024-12-06 | 4.720 | 4.770 | 4.700 | 4.750 | 4.145 | 419,234,219 |
| 2024-12-05 | 4.700 | 4.740 | 4.670 | 4.680 | 4.084 | 208,232,797 |
| 2024-12-04 | 4.700 | 4.750 | 4.680 | 4.730 | 4.128 | 174,243,297 |
| 2024-12-03 | 4.610 | 4.740 | 4.600 | 4.720 | 4.119 | 321,229,188 |
| 2024-12-02 | 4.570 | 4.640 | 4.530 | 4.610 | 4.023 | 252,357,203 |
| 2024-11-29 | 4.580 | 4.580 | 4.520 | 4.560 | 3.980 | 306,946,594 |
| 2024-11-28 | 4.600 | 4.610 | 4.540 | 4.550 | 3.971 | 290,714,500 |
| 2024-11-27 | 4.590 | 4.630 | 4.550 | 4.620 | 4.032 | 217,599,016 |
| 2024-11-26 | 4.580 | 4.620 | 4.560 | 4.570 | 3.988 | 195,912,297 |
| 2024-11-25 | 4.620 | 4.650 | 4.570 | 4.580 | 3.997 | 496,002,094 |
| 2024-11-22 | 4.680 | 4.700 | 4.560 | 4.580 | 3.997 | 331,182,500 |
| 2024-11-21 | 4.680 | 4.730 | 4.660 | 4.670 | 4.076 | 198,231,203 |
| 2024-11-20 | 4.730 | 4.780 | 4.690 | 4.710 | 4.111 | 153,637,297 |
| 2024-11-19 | 4.740 | 4.820 | 4.720 | 4.740 | 4.137 | 253,043,812 |
| 2024-11-18 | 4.660 | 4.760 | 4.650 | 4.740 | 4.137 | 284,766,312 |
| 2024-11-15 | 4.620 | 4.660 | 4.590 | 4.600 | 4.015 | 227,069,797 |
| 2024-11-14 | 4.610 | 4.670 | 4.590 | 4.610 | 4.023 | 358,148,875 |
| 2024-11-13 | 4.660 | 4.690 | 4.620 | 4.640 | 4.049 | 305,543,188 |
| 2024-11-12 | 4.750 | 4.790 | 4.640 | 4.660 | 4.067 | 488,230,094 |
| 2024-11-11 | 4.780 | 4.820 | 4.740 | 4.770 | 4.163 | 263,763,812 |
| 2024-11-08 | 4.890 | 4.970 | 4.850 | 4.870 | 4.250 | 538,550,750 |
| 2024-11-07 | 4.750 | 4.920 | 4.740 | 4.900 | 4.276 | 559,907,000 |
| 2024-11-06 | 4.790 | 4.840 | 4.730 | 4.750 | 4.145 | 416,026,312 |
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.