BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	2.94	2.98	2.94	2.96	2.88	-1.33%	112,671
Apr 29, 2026	3.00	3.00	3.00	3.00	2.92	1.35%	1,895
Apr 28, 2026	2.96	2.96	2.94	2.96	2.88	-1.33%	5,004
Apr 27, 2026	2.96	3.00	2.96	3.00	2.92	-0.66%	5,665
Apr 24, 2026	2.98	3.02	2.98	3.02	2.94	2.03%	35,946
Apr 23, 2026	2.98	3.00	2.96	2.96	2.88	0.68%	640
Apr 22, 2026	2.96	2.96	2.94	2.94	2.86	-0.68%	38,690
Apr 21, 2026	2.96	3.00	2.94	2.96	2.88	1.37%	3,086
Apr 20, 2026	2.90	2.96	2.90	2.92	2.84	2.10%	18,938
Apr 17, 2026	2.86	2.90	2.86	2.86	2.78	-	8,606
Apr 16, 2026	2.84	2.86	2.82	2.86	2.78	0.70%	20,276
Apr 10, 2026	2.88	2.88	2.84	2.84	2.76	0.71%	10,900
Apr 9, 2026	2.84	2.84	2.82	2.82	2.75	1.44%	70,511
Apr 8, 2026	2.84	2.84	2.78	2.78	2.71	-4.79%	3,343
Apr 7, 2026	2.94	2.94	2.92	2.92	2.84	-	10,428
Apr 3, 2026	2.86	2.94	2.86	2.92	2.84	0.69%	2,869
Apr 2, 2026	2.88	2.90	2.88	2.90	2.82	0.69%	139
Apr 1, 2026	2.88	2.88	2.88	2.88	2.80	-	2,863
Mar 31, 2026	2.86	2.88	2.84	2.88	2.80	2.13%	3,915
Mar 30, 2026	2.80	2.82	2.80	2.82	2.75	-	900
Mar 27, 2026	2.78	2.82	2.78	2.82	2.75	3.68%	5,430
Mar 26, 2026	2.76	2.78	2.72	2.72	2.65	-1.45%	2,592
Mar 25, 2026	2.70	2.76	2.70	2.76	2.69	2.99%	35,907
Mar 24, 2026	2.66	2.70	2.66	2.68	2.61	0.75%	3,017
Mar 23, 2026	2.70	2.70	2.66	2.66	2.59	-4.32%	6,317
Mar 20, 2026	2.74	2.80	2.74	2.78	2.71	0.72%	6,437
Mar 19, 2026	2.72	2.80	2.72	2.76	2.69	2.22%	248,762
Mar 18, 2026	2.72	2.72	2.70	2.70	2.63	-0.74%	2,921
Mar 17, 2026	2.70	2.72	2.68	2.72	2.65	-	3,947
Mar 16, 2026	2.62	2.74	2.62	2.72	2.65	3.82%	8,236
Mar 13, 2026	2.60	2.62	2.60	2.62	2.55	2.34%	2,864
Mar 12, 2026	2.54	2.58	2.52	2.56	2.49	-	1,016
Mar 11, 2026	2.54	2.56	2.50	2.56	2.49	-0.78%	6,081
Mar 10, 2026	2.58	2.58	2.54	2.58	2.51	-	4,268
Mar 9, 2026	2.60	2.60	2.58	2.58	2.51	-0.77%	18,511
Mar 6, 2026	2.58	2.62	2.58	2.60	2.53	2.36%	8,085
Mar 5, 2026	2.58	2.60	2.54	2.54	2.47	-	120,632
Mar 4, 2026	2.56	2.56	2.54	2.54	2.47	-1.55%	21,456
Mar 2, 2026	2.54	2.62	2.52	2.58	2.51	-0.77%	6,628
Feb 27, 2026	2.50	2.60	2.50	2.60	2.53	1.56%	65,147
Feb 26, 2026	2.58	2.58	2.56	2.56	2.49	-0.78%	3,228
Feb 25, 2026	2.58	2.60	2.58	2.58	2.51	-0.77%	3,064
Feb 24, 2026	2.60	2.60	2.56	2.60	2.53	-	180
Feb 23, 2026	2.58	2.60	2.58	2.60	2.53	0.78%	3,210
Feb 20, 2026	2.60	2.60	2.58	2.58	2.51	-	6,411
Feb 19, 2026	2.60	2.60	2.52	2.58	2.51	-0.77%	812
Feb 18, 2026	2.60	2.60	2.60	2.60	2.53	-	22
Feb 17, 2026	2.56	2.60	2.56	2.60	2.53	1.56%	627
Feb 16, 2026	2.58	2.58	2.56	2.56	2.49	-0.78%	5,312
Feb 13, 2026	2.54	2.58	2.54	2.58	2.51	-0.77%	1,229