Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS
· Delayed Price · Currency is USD
15.55
-0.19 (-1.21%)
Aug 14, 2025, 10:42 AM EDT
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.69 | 15.74 | 15.69 | 15.69 | - | 1.10% | 663 |
| Aug 12, 2025 | 15.84 | 15.84 | 15.46 | 15.52 | 15.52 | 0.52% | 25,785 |
| Aug 11, 2025 | 15.18 | 15.46 | 15.18 | 15.44 | 15.44 | -1.59% | 23,612 |
| Aug 8, 2025 | 15.80 | 15.99 | 15.60 | 15.69 | 15.69 | 0.19% | 59,824 |
| Aug 7, 2025 | 15.73 | 15.73 | 15.65 | 15.66 | 15.66 | 1.03% | 24,350 |
| Aug 6, 2025 | 15.68 | 15.68 | 15.45 | 15.50 | 15.50 | -0.96% | 41,876 |
| Aug 5, 2025 | 15.73 | 15.73 | 15.60 | 15.65 | 15.65 | 1.56% | 21,896 |
| Aug 4, 2025 | 15.16 | 15.42 | 15.16 | 15.41 | 15.41 | 1.85% | 20,489 |
| Aug 1, 2025 | 15.28 | 15.28 | 15.10 | 15.13 | 15.13 | -0.66% | 31,788 |
| Jul 31, 2025 | 15.59 | 15.79 | 15.23 | 15.23 | 15.23 | -0.39% | 28,968 |
| Jul 30, 2025 | 15.36 | 15.36 | 15.28 | 15.29 | 15.29 | -0.39% | 24,598 |
| Jul 29, 2025 | 15.13 | 15.43 | 15.13 | 15.35 | 15.35 | -0.78% | 63,529 |
| Jul 28, 2025 | 15.84 | 15.84 | 15.47 | 15.47 | 15.47 | -0.19% | 35,636 |
| Jul 25, 2025 | 15.75 | 15.75 | 15.42 | 15.50 | 15.50 | -0.39% | 31,350 |
| Jul 24, 2025 | 15.79 | 15.79 | 15.12 | 15.56 | 15.56 | -0.28% | 39,003 |
| Jul 23, 2025 | 15.70 | 15.80 | 15.55 | 15.60 | 15.60 | 0.48% | 22,548 |
| Jul 22, 2025 | 16.05 | 16.05 | 15.45 | 15.53 | 15.53 | -0.51% | 27,853 |
| Jul 21, 2025 | 15.82 | 15.82 | 15.58 | 15.61 | 15.61 | -0.83% | 19,751 |
| Jul 18, 2025 | 16.39 | 16.39 | 15.74 | 15.74 | 15.74 | 0.61% | 39,092 |
| Jul 17, 2025 | 15.75 | 16.03 | 15.54 | 15.65 | 15.65 | -0.98% | 56,548 |
| Jul 16, 2025 | 15.57 | 15.84 | 15.34 | 15.80 | 15.80 | 1.15% | 54,050 |
| Jul 15, 2025 | 15.58 | 15.62 | 15.50 | 15.62 | 15.62 | 0.26% | 41,487 |
| Jul 14, 2025 | 15.26 | 15.74 | 15.26 | 15.58 | 15.58 | -1.22% | 55,370 |
| Jul 11, 2025 | 15.20 | 15.78 | 15.20 | 15.77 | 15.77 | -0.77% | 27,579 |
| Jul 10, 2025 | 16.50 | 16.50 | 15.82 | 15.90 | 15.90 | 2.55% | 41,960 |
| Jul 9, 2025 | 15.88 | 16.14 | 15.41 | 15.50 | 15.50 | -0.45% | 66,379 |
| Jul 8, 2025 | 16.28 | 16.28 | 15.55 | 15.57 | 15.57 | -0.13% | 46,163 |
| Jul 7, 2025 | 15.92 | 16.23 | 15.50 | 15.59 | 15.59 | 0.97% | 90,390 |
| Jul 3, 2025 | 16.13 | 16.13 | 15.41 | 15.44 | 15.44 | -4.10% | 99,165 |
| Jul 2, 2025 | 16.16 | 16.16 | 16.00 | 16.10 | 15.64 | 1.51% | 23,810 |
| Jul 1, 2025 | 15.72 | 16.10 | 15.66 | 15.86 | 15.40 | 0.89% | 89,729 |
| Jun 30, 2025 | 16.47 | 16.47 | 15.72 | 15.72 | 15.27 | -2.36% | 56,181 |
| Jun 27, 2025 | 15.47 | 16.60 | 15.47 | 16.10 | 15.64 | -1.59% | 59,170 |
| Jun 26, 2025 | 15.79 | 16.45 | 15.79 | 16.36 | 15.89 | 0.18% | 56,155 |
| Jun 25, 2025 | 16.37 | 16.42 | 16.28 | 16.33 | 15.86 | 0.12% | 44,644 |
| Jun 24, 2025 | 16.12 | 16.33 | 16.12 | 16.31 | 15.84 | 2.07% | 51,896 |
| Jun 23, 2025 | 15.97 | 15.99 | 15.38 | 15.98 | 15.52 | 1.46% | 34,047 |
| Jun 20, 2025 | 15.77 | 15.77 | 15.71 | 15.75 | 15.30 | 2.34% | 18,632 |
| Jun 18, 2025 | 14.92 | 15.41 | 14.92 | 15.39 | 14.95 | -0.19% | 29,357 |
| Jun 17, 2025 | 15.51 | 15.51 | 15.42 | 15.42 | 14.98 | -1.38% | 13,792 |
| Jun 16, 2025 | 15.62 | 15.71 | 15.59 | 15.64 | 15.19 | 0.94% | 29,511 |
| Jun 13, 2025 | 15.55 | 15.55 | 15.45 | 15.49 | 15.04 | -1.21% | 50,691 |
| Jun 12, 2025 | 15.65 | 15.69 | 15.60 | 15.68 | 15.23 | 1.10% | 35,046 |
| Jun 11, 2025 | 15.40 | 15.72 | 15.33 | 15.51 | 15.06 | 1.70% | 42,691 |
| Jun 10, 2025 | 15.15 | 15.32 | 15.15 | 15.25 | 14.81 | 0.86% | 20,404 |
| Jun 9, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 14.68 | 1.07% | 15,932 |
| Jun 6, 2025 | 14.82 | 14.97 | 14.82 | 14.96 | 14.53 | -0.20% | 25,719 |
| Jun 5, 2025 | 14.88 | 15.00 | 14.84 | 14.99 | 14.56 | 1.08% | 52,797 |
| Jun 4, 2025 | 14.58 | 14.84 | 14.58 | 14.83 | 14.40 | 0.68% | 21,121 |
| Jun 3, 2025 | 14.65 | 14.75 | 14.65 | 14.73 | 14.31 | 2.54% | 20,307 |