Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS
· Delayed Price · Currency is USD
16.10
-0.26 (-1.59%)
Jun 27, 2025, 3:58 PM EDT
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 15.47 | 16.60 | 15.47 | 16.10 | 16.10 | -1.59% | 59,170 |
| Jun 26, 2025 | 15.79 | 16.45 | 15.79 | 16.36 | 16.36 | 0.18% | 56,155 |
| Jun 25, 2025 | 16.37 | 16.42 | 16.28 | 16.33 | 16.33 | 0.12% | 44,644 |
| Jun 24, 2025 | 16.12 | 16.33 | 16.12 | 16.31 | 16.31 | 2.07% | 51,896 |
| Jun 23, 2025 | 15.97 | 15.99 | 15.38 | 15.98 | 15.98 | 1.46% | 34,047 |
| Jun 20, 2025 | 15.77 | 15.77 | 15.71 | 15.75 | 15.75 | 2.34% | 18,632 |
| Jun 18, 2025 | 14.92 | 15.41 | 14.92 | 15.39 | 15.39 | -0.19% | 29,357 |
| Jun 17, 2025 | 15.51 | 15.51 | 15.42 | 15.42 | 15.42 | -1.38% | 13,792 |
| Jun 16, 2025 | 15.62 | 15.71 | 15.59 | 15.64 | 15.64 | 0.94% | 29,511 |
| Jun 13, 2025 | 15.55 | 15.55 | 15.45 | 15.49 | 15.49 | -1.21% | 50,691 |
| Jun 12, 2025 | 15.65 | 15.69 | 15.60 | 15.68 | 15.68 | 1.10% | 35,046 |
| Jun 11, 2025 | 15.40 | 15.72 | 15.33 | 15.51 | 15.51 | 1.70% | 42,691 |
| Jun 10, 2025 | 15.15 | 15.32 | 15.15 | 15.25 | 15.25 | 0.86% | 20,404 |
| Jun 9, 2025 | 15.05 | 15.12 | 15.05 | 15.12 | 15.12 | 1.07% | 15,932 |
| Jun 6, 2025 | 14.82 | 14.97 | 14.82 | 14.96 | 14.96 | -0.20% | 25,719 |
| Jun 5, 2025 | 14.88 | 15.00 | 14.84 | 14.99 | 14.99 | 1.08% | 52,797 |
| Jun 4, 2025 | 14.58 | 14.84 | 14.58 | 14.83 | 14.83 | 0.68% | 21,121 |
| Jun 3, 2025 | 14.65 | 14.75 | 14.65 | 14.73 | 14.73 | 2.54% | 20,307 |
| Jun 2, 2025 | 14.85 | 14.85 | 14.33 | 14.37 | 14.37 | -0.79% | 27,412 |
| May 30, 2025 | 14.42 | 14.50 | 13.99 | 14.48 | 14.48 | 0.45% | 40,203 |
| May 29, 2025 | 14.85 | 14.85 | 14.06 | 14.42 | 14.42 | -0.17% | 65,483 |
| May 28, 2025 | 14.49 | 14.52 | 14.36 | 14.44 | 14.44 | -0.55% | 41,240 |
| May 27, 2025 | 14.96 | 14.96 | 14.39 | 14.52 | 14.52 | 0.35% | 28,028 |
| May 23, 2025 | 14.40 | 14.50 | 14.40 | 14.47 | 14.47 | 1.12% | 31,057 |
| May 22, 2025 | 14.34 | 14.40 | 14.30 | 14.31 | 14.31 | 0.07% | 31,869 |
| May 21, 2025 | 13.79 | 14.78 | 13.79 | 14.30 | 14.30 | -0.21% | 25,584 |
| May 20, 2025 | 14.33 | 14.36 | 14.29 | 14.33 | 14.33 | 0.99% | 22,257 |
| May 19, 2025 | 14.12 | 14.19 | 14.12 | 14.19 | 14.19 | -0.21% | 29,496 |
| May 16, 2025 | 14.26 | 14.26 | 14.21 | 14.22 | 14.22 | -0.97% | 52,587 |
| May 15, 2025 | 14.40 | 14.44 | 14.32 | 14.36 | 14.36 | -0.35% | 19,691 |
| May 14, 2025 | 14.37 | 14.41 | 14.31 | 14.41 | 14.41 | 1.05% | 35,136 |
| May 13, 2025 | 14.15 | 14.30 | 14.03 | 14.26 | 14.26 | 1.64% | 101,603 |
| May 12, 2025 | 14.15 | 14.15 | 13.98 | 14.03 | 14.03 | 0.21% | 17,878 |
| 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 |