Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS
· Delayed Price · Currency is USD
16.25
+0.26 (1.61%)
At close: Dec 5, 2025
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.00 | 16.25 | 15.92 | 16.25 | 16.25 | -0.25% | 69,388 |
| Dec 4, 2025 | 16.25 | 16.35 | 16.21 | 16.29 | 15.99 | 0.25% | 70,484 |
| Dec 3, 2025 | 16.52 | 16.84 | 16.09 | 16.25 | 15.95 | -0.98% | 23,411 |
| Dec 2, 2025 | 16.41 | 16.46 | 16.36 | 16.41 | 16.11 | -0.61% | 31,346 |
| Dec 1, 2025 | 16.56 | 16.60 | 16.48 | 16.51 | 16.21 | -0.42% | 35,239 |
| Nov 28, 2025 | 15.90 | 16.61 | 15.90 | 16.58 | 16.28 | -0.36% | 15,902 |
| Nov 26, 2025 | 16.34 | 16.85 | 16.06 | 16.64 | 16.34 | -0.54% | 34,152 |
| Nov 25, 2025 | 16.72 | 16.83 | 16.34 | 16.73 | 16.42 | 0.72% | 123,414 |
| Nov 24, 2025 | 16.60 | 16.68 | 16.40 | 16.61 | 16.31 | 0.48% | 60,697 |
| Nov 21, 2025 | 16.45 | 16.54 | 16.40 | 16.53 | 16.23 | -0.74% | 136,259 |
| Nov 20, 2025 | 16.75 | 16.80 | 16.62 | 16.65 | 16.35 | 0.53% | 42,151 |
| Nov 19, 2025 | 16.82 | 16.82 | 16.49 | 16.57 | 16.26 | 0.33% | 24,406 |
| Nov 18, 2025 | 16.50 | 16.59 | 16.45 | 16.51 | 16.21 | -0.72% | 27,256 |
| Nov 17, 2025 | 16.93 | 16.93 | 16.56 | 16.63 | 16.33 | -1.74% | 24,658 |
| Nov 14, 2025 | 17.01 | 17.01 | 16.25 | 16.93 | 16.62 | 0.92% | 40,657 |
| Nov 13, 2025 | 17.00 | 17.00 | 16.74 | 16.77 | 16.46 | -0.95% | 36,969 |
| Nov 12, 2025 | 16.92 | 16.96 | 16.87 | 16.93 | 16.62 | 1.07% | 96,831 |
| Nov 11, 2025 | 16.58 | 16.76 | 16.40 | 16.75 | 16.44 | 1.03% | 73,667 |
| Nov 10, 2025 | 16.56 | 16.65 | 16.48 | 16.58 | 16.28 | 2.06% | 26,973 |
| Nov 7, 2025 | 15.93 | 16.25 | 15.79 | 16.25 | 15.95 | 0.28% | 71,780 |
| Nov 6, 2025 | 16.18 | 16.22 | 16.15 | 16.20 | 15.90 | 0.50% | 38,040 |
| Nov 5, 2025 | 16.02 | 16.13 | 16.01 | 16.12 | 15.83 | 0.86% | 63,993 |
| Nov 4, 2025 | 16.00 | 16.02 | 15.87 | 15.98 | 15.69 | 1.15% | 57,090 |
| Nov 3, 2025 | 15.72 | 15.98 | 15.46 | 15.80 | 15.51 | 2.27% | 90,673 |
| Oct 31, 2025 | 15.49 | 15.49 | 15.09 | 15.45 | 15.17 | -0.42% | 31,575 |
| Oct 30, 2025 | 15.74 | 15.74 | 15.26 | 15.52 | 15.23 | -0.29% | 35,928 |
| Oct 29, 2025 | 15.33 | 15.67 | 15.16 | 15.56 | 15.28 | -0.19% | 546,195 |
| Oct 28, 2025 | 15.40 | 15.80 | 14.99 | 15.59 | 15.30 | -0.45% | 33,588 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.61 | 15.66 | 15.37 | 0.32% | 20,749 |
| Oct 24, 2025 | 15.69 | 15.91 | 15.57 | 15.61 | 15.32 | 0.04% | 45,144 |
| Oct 23, 2025 | 15.50 | 15.61 | 15.50 | 15.60 | 15.32 | 2.19% | 49,390 |
| Oct 22, 2025 | 15.30 | 15.32 | 15.21 | 15.27 | 14.99 | 0.33% | 31,199 |
| Oct 21, 2025 | 15.15 | 15.29 | 15.09 | 15.22 | 14.94 | -0.07% | 30,926 |
| Oct 20, 2025 | 14.98 | 15.26 | 14.98 | 15.23 | 14.95 | 0.93% | 72,120 |
| Oct 17, 2025 | 15.24 | 15.24 | 14.98 | 15.09 | 14.81 | 0.27% | 68,623 |
| Oct 16, 2025 | 15.05 | 15.12 | 14.98 | 15.05 | 14.77 | 2.24% | 32,723 |
| Oct 15, 2025 | 15.10 | 15.10 | 14.70 | 14.72 | 14.45 | -0.54% | 26,291 |
| Oct 14, 2025 | 14.55 | 14.87 | 14.33 | 14.80 | 14.53 | 2.42% | 71,457 |
| Oct 13, 2025 | 14.11 | 14.51 | 14.11 | 14.45 | 14.19 | 2.41% | 101,287 |
| Oct 10, 2025 | 13.98 | 14.65 | 13.98 | 14.11 | 13.85 | -1.54% | 52,013 |
| Oct 9, 2025 | 14.42 | 14.42 | 14.32 | 14.33 | 14.07 | -0.07% | 35,208 |
| Oct 8, 2025 | 14.33 | 14.61 | 13.92 | 14.34 | 14.08 | -0.83% | 63,956 |
| Oct 7, 2025 | 14.64 | 14.64 | 14.43 | 14.46 | 14.20 | -0.28% | 51,521 |
| Oct 6, 2025 | 14.67 | 14.69 | 14.47 | 14.50 | 14.23 | -0.62% | 110,591 |
| Oct 3, 2025 | 14.44 | 14.60 | 14.44 | 14.59 | 14.32 | -0.27% | 33,862 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.63 | 14.63 | 14.36 | -0.61% | 22,223 |
| Oct 1, 2025 | 14.50 | 14.74 | 14.50 | 14.72 | 14.45 | 0.27% | 51,919 |
| Sep 30, 2025 | 14.45 | 14.71 | 14.45 | 14.68 | 14.41 | -0.07% | 20,569 |
| Sep 29, 2025 | 14.80 | 14.91 | 14.67 | 14.69 | 14.42 | 0.41% | 54,662 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.59 | 14.63 | 14.36 | 0.76% | 43,970 |