Industrial and Commercial Bank of China historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 4.770 | 4.860 | 4.740 | 4.860 | 4.241 | 380,039,688 |
| 2024-11-04 | 4.770 | 4.790 | 4.690 | 4.790 | 4.180 | 371,129,531 |
| 2024-11-01 | 4.690 | 4.770 | 4.690 | 4.750 | 4.145 | 324,351,406 |
| 2024-10-31 | 4.680 | 4.760 | 4.640 | 4.660 | 4.067 | 403,149,500 |
| 2024-10-30 | 4.700 | 4.720 | 4.580 | 4.620 | 4.032 | 457,435,594 |
| 2024-10-29 | 4.710 | 4.750 | 4.670 | 4.700 | 4.102 | 216,615,906 |
| 2024-10-28 | 4.720 | 4.740 | 4.650 | 4.700 | 4.102 | 314,772,094 |
| 2024-10-25 | 4.770 | 4.810 | 4.740 | 4.740 | 4.137 | 194,384,094 |
| 2024-10-24 | 4.720 | 4.790 | 4.700 | 4.770 | 4.163 | 274,906,594 |
| 2024-10-23 | 4.690 | 4.770 | 4.670 | 4.750 | 4.145 | 310,350,781 |
| 2024-10-22 | 4.690 | 4.740 | 4.680 | 4.700 | 4.102 | 176,972,703 |
| 2024-10-21 | 4.770 | 4.790 | 4.680 | 4.690 | 4.093 | 363,928,906 |
| 2024-10-18 | 4.700 | 4.820 | 4.700 | 4.790 | 4.180 | 361,073,000 |
| 2024-10-17 | 4.770 | 4.840 | 4.690 | 4.700 | 4.102 | 350,930,500 |
| 2024-10-16 | 4.680 | 4.830 | 4.680 | 4.770 | 4.163 | 485,346,500 |
| 2024-10-15 | 4.840 | 4.860 | 4.690 | 4.720 | 4.119 | 490,972,312 |
| 2024-10-14 | 4.700 | 4.890 | 4.700 | 4.830 | 4.215 | 723,130,125 |
| 2024-10-10 | 4.570 | 4.740 | 4.560 | 4.670 | 4.076 | 554,828,500 |
| 2024-10-09 | 4.650 | 4.670 | 4.490 | 4.530 | 3.953 | 780,406,000 |
| 2024-10-08 | 4.860 | 4.880 | 4.580 | 4.620 | 4.032 | 927,676,750 |
| 2024-10-07 | 4.870 | 4.910 | 4.800 | 4.830 | 4.215 | 434,443,188 |
| 2024-10-04 | 4.770 | 4.860 | 4.710 | 4.830 | 4.215 | 400,692,188 |
| 2024-10-03 | 4.850 | 4.860 | 4.740 | 4.810 | 4.198 | 431,132,406 |
| 2024-10-02 | 4.610 | 4.930 | 4.610 | 4.840 | 4.224 | 897,864,312 |
| 2024-09-30 | 4.710 | 4.750 | 4.530 | 4.640 | 4.049 | 1,071,244,000 |
| 2024-09-27 | 4.840 | 4.880 | 4.600 | 4.710 | 4.111 | 885,089,250 |
| 2024-09-26 | 4.840 | 4.840 | 4.690 | 4.830 | 4.215 | 778,011,812 |
| 2024-09-25 | 4.800 | 4.870 | 4.760 | 4.780 | 4.172 | 983,114,375 |
| 2024-09-24 | 4.500 | 4.730 | 4.480 | 4.700 | 4.102 | 828,596,750 |
| 2024-09-23 | 4.400 | 4.480 | 4.390 | 4.440 | 3.875 | 233,564,406 |
| 2024-09-20 | 4.360 | 4.410 | 4.340 | 4.390 | 3.831 | 334,035,719 |
| 2024-09-19 | 4.320 | 4.370 | 4.270 | 4.350 | 3.796 | 345,382,469 |
| 2024-09-17 | 4.260 | 4.380 | 4.260 | 4.340 | 3.788 | 260,801,203 |
| 2024-09-16 | 4.200 | 4.270 | 4.190 | 4.260 | 3.718 | 229,238,094 |
| 2024-09-13 | 4.170 | 4.230 | 4.160 | 4.220 | 3.683 | 305,145,875 |
| 2024-09-12 | 4.100 | 4.180 | 4.070 | 4.150 | 3.622 | 328,959,406 |
| 2024-09-11 | 4.160 | 4.190 | 4.060 | 4.110 | 3.587 | 466,034,875 |
| 2024-09-10 | 4.150 | 4.230 | 4.140 | 4.200 | 3.665 | 349,087,188 |
| 2024-09-09 | 4.170 | 4.190 | 4.110 | 4.160 | 3.631 | 441,296,906 |
| 2024-09-05 | 4.250 | 4.270 | 4.190 | 4.210 | 3.674 | 396,284,312 |
| 2024-09-04 | 4.270 | 4.290 | 4.220 | 4.250 | 3.709 | 334,478,125 |
| 2024-09-03 | 4.350 | 4.390 | 4.230 | 4.280 | 3.735 | 494,413,406 |
| 2024-09-02 | 4.410 | 4.420 | 4.260 | 4.370 | 3.814 | 676,112,000 |
| 2024-08-30 | 4.590 | 4.660 | 4.450 | 4.490 | 3.919 | 873,825,625 |
| 2024-08-29 | 4.730 | 4.750 | 4.520 | 4.620 | 4.032 | 406,781,125 |
| 2024-08-28 | 4.780 | 4.800 | 4.720 | 4.740 | 4.137 | 226,104,000 |
| 2024-08-27 | 4.700 | 4.800 | 4.690 | 4.780 | 4.172 | 339,481,531 |
| 2024-08-26 | 4.730 | 4.730 | 4.660 | 4.720 | 4.119 | 181,644,000 |
| 2024-08-23 | 4.650 | 4.720 | 4.630 | 4.720 | 4.119 | 234,177,406 |
| 2024-08-22 | 4.650 | 4.680 | 4.610 | 4.680 | 4.084 | 269,736,375 |
| 2024-08-21 | 4.680 | 4.700 | 4.590 | 4.640 | 4.049 | 261,827,203 |
| 2024-08-20 | 4.700 | 4.730 | 4.660 | 4.700 | 4.102 | 216,094,797 |
| 2024-08-19 | 4.630 | 4.700 | 4.630 | 4.700 | 4.102 | 332,636,812 |
| 2024-08-16 | 4.610 | 4.640 | 4.580 | 4.620 | 4.032 | 268,591,812 |
| 2024-08-15 | 4.470 | 4.590 | 4.430 | 4.580 | 3.997 | 479,363,906 |
| 2024-08-14 | 4.510 | 4.530 | 4.470 | 4.490 | 3.919 | 150,927,500 |
| 2024-08-13 | 4.480 | 4.530 | 4.450 | 4.490 | 3.919 | 294,220,188 |
| 2024-08-12 | 4.390 | 4.490 | 4.390 | 4.480 | 3.910 | 312,446,406 |
| 2024-08-09 | 4.340 | 4.420 | 4.330 | 4.390 | 3.831 | 318,738,812 |
| 2024-08-08 | 4.250 | 4.320 | 4.220 | 4.310 | 3.761 | 374,284,188 |
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.