Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS
· Delayed Price · Currency is USD
14.03
+0.03 (0.21%)
May 12, 2025, 3:59 PM EDT
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.15 | 14.15 | 13.98 | 14.01 | - | 0.07% | 241 |
| May 9, 2025 | 13.99 | 14.00 | 13.96 | 14.00 | 14.00 | 0.43% | 20,587 |
| May 8, 2025 | 13.91 | 13.95 | 13.86 | 13.94 | 13.94 | 0.58% | 41,130 |
| May 7, 2025 | 13.89 | 13.89 | 13.80 | 13.86 | 13.86 | 0.07% | 20,604 |
| May 6, 2025 | 13.70 | 13.90 | 13.27 | 13.85 | 13.85 | 0.87% | 35,895 |
| May 5, 2025 | 13.77 | 14.15 | 13.61 | 13.73 | 13.73 | -0.29% | 50,056 |
| May 2, 2025 | 13.81 | 13.89 | 13.64 | 13.77 | 13.77 | 1.10% | 58,858 |
| May 1, 2025 | 13.70 | 13.85 | 13.62 | 13.62 | 13.62 | -1.15% | 51,812 |
| Apr 30, 2025 | 13.42 | 13.95 | 13.42 | 13.78 | 13.78 | -1.44% | 39,714 |
| Apr 29, 2025 | 13.99 | 14.00 | 13.24 | 13.98 | 13.98 | -1.20% | 49,766 |
| Apr 28, 2025 | 14.25 | 14.36 | 14.04 | 14.15 | 14.15 | 0.46% | 39,750 |
| Apr 25, 2025 | 14.05 | 14.18 | 13.90 | 14.09 | 14.09 | 0.25% | 33,499 |
| Apr 24, 2025 | 14.05 | 14.10 | 14.05 | 14.05 | 14.05 | 0.86% | 22,961 |
| Apr 23, 2025 | 13.93 | 14.00 | 13.81 | 13.93 | 13.93 | 0.36% | 59,993 |
| Apr 22, 2025 | 13.71 | 13.99 | 13.71 | 13.88 | 13.88 | 2.59% | 122,406 |
| Apr 21, 2025 | 13.48 | 13.93 | 13.29 | 13.53 | 13.53 | -0.44% | 60,320 |
| Apr 17, 2025 | 13.24 | 13.88 | 13.24 | 13.59 | 13.59 | 0.74% | 355,129 |
| Apr 16, 2025 | 13.65 | 13.68 | 13.35 | 13.49 | 13.49 | -0.95% | 52,844 |
| Apr 15, 2025 | 13.74 | 13.99 | 13.59 | 13.62 | 13.62 | -0.80% | 49,064 |
| Apr 14, 2025 | 13.58 | 13.82 | 13.43 | 13.73 | 13.73 | 1.40% | 57,537 |
| Apr 11, 2025 | 13.54 | 13.75 | 13.36 | 13.54 | 13.54 | 3.36% | 67,155 |
| Apr 10, 2025 | 13.25 | 13.39 | 12.88 | 13.10 | 13.10 | 1.28% | 66,192 |
| Apr 9, 2025 | 12.65 | 13.36 | 12.50 | 12.93 | 12.93 | 4.31% | 162,367 |
| Apr 8, 2025 | 12.69 | 12.89 | 12.38 | 12.40 | 12.40 | -2.75% | 85,660 |
| Apr 7, 2025 | 13.02 | 13.36 | 12.70 | 12.75 | 12.75 | -4.35% | 82,404 |
| Apr 4, 2025 | 14.37 | 14.37 | 13.27 | 13.33 | 13.33 | -4.82% | 60,543 |
| Apr 3, 2025 | 14.37 | 14.37 | 13.93 | 14.01 | 14.01 | -1.02% | 22,965 |
| Apr 2, 2025 | 14.36 | 14.36 | 14.07 | 14.15 | 14.15 | 0.17% | 21,645 |
| Apr 1, 2025 | 14.15 | 14.29 | 14.08 | 14.13 | 14.13 | -0.52% | 37,995 |
| Mar 31, 2025 | 14.15 | 14.29 | 14.15 | 14.20 | 14.20 | 0.28% | 23,881 |
| Mar 28, 2025 | 14.11 | 14.36 | 13.85 | 14.16 | 14.16 | -0.14% | 16,353 |
| Mar 27, 2025 | 14.32 | 14.37 | 14.18 | 14.18 | 14.18 | -1.12% | 53,718 |
| Mar 26, 2025 | 14.37 | 14.37 | 14.22 | 14.34 | 14.34 | -0.14% | 13,207 |
| Mar 25, 2025 | 14.56 | 14.70 | 14.34 | 14.36 | 14.36 | -0.21% | 51,698 |
| Mar 24, 2025 | 14.72 | 14.72 | 14.35 | 14.39 | 14.39 | -0.28% | 51,449 |
| Mar 21, 2025 | 14.20 | 14.76 | 14.20 | 14.43 | 14.43 | 2.20% | 130,319 |
| Mar 20, 2025 | 14.35 | 14.59 | 14.12 | 14.12 | 14.12 | -2.55% | 81,118 |
| Mar 19, 2025 | 14.53 | 14.63 | 14.43 | 14.49 | 14.49 | -0.28% | 22,105 |
| Mar 18, 2025 | 14.68 | 14.68 | 14.40 | 14.53 | 14.53 | -1.09% | 65,927 |
| Mar 17, 2025 | 14.54 | 14.76 | 14.54 | 14.69 | 14.69 | 0.48% | 92,429 |
| Mar 14, 2025 | 14.20 | 14.62 | 14.20 | 14.62 | 14.62 | 2.67% | 35,985 |
| Mar 13, 2025 | 14.22 | 14.33 | 14.22 | 14.24 | 14.24 | 0.64% | 19,592 |
| Mar 12, 2025 | 14.29 | 14.29 | 14.02 | 14.15 | 14.15 | -0.70% | 24,374 |
| Mar 11, 2025 | 14.18 | 14.30 | 14.11 | 14.25 | 14.25 | 1.35% | 35,028 |
| Mar 10, 2025 | 14.34 | 14.34 | 14.06 | 14.06 | 14.06 | -1.95% | 29,304 |
| Mar 7, 2025 | 14.42 | 14.50 | 14.33 | 14.34 | 14.34 | -0.28% | 18,868 |
| Mar 6, 2025 | 14.06 | 14.90 | 14.06 | 14.38 | 14.38 | -0.21% | 62,378 |
| Mar 5, 2025 | 14.52 | 14.86 | 14.33 | 14.41 | 14.41 | 1.77% | 40,642 |
| Mar 4, 2025 | 14.12 | 14.33 | 14.00 | 14.16 | 14.16 | 0.71% | 62,480 |
| Mar 3, 2025 | 14.30 | 14.30 | 13.99 | 14.06 | 14.06 | -0.50% | 21,975 |