BKK:ICBC06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.98	3.02	2.98	3.00	3.00	2.74%	6,218
Jun 11, 2026	2.92	2.96	2.92	2.92	2.92	-0.68%	16,058
Jun 10, 2026	2.90	2.96	2.90	2.94	2.94	1.38%	59,063
Jun 9, 2026	2.94	2.94	2.90	2.90	2.90	-0.68%	3,417
Jun 8, 2026	2.90	2.92	2.90	2.92	2.92	2.82%	3,061
Jun 5, 2026	2.80	2.84	2.80	2.84	2.84	1.43%	4,248
Jun 4, 2026	2.80	2.80	2.80	2.80	2.80	-0.71%	2,266
Jun 2, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	340
May 29, 2026	2.76	2.78	2.74	2.78	2.78	-0.71%	32,360
May 28, 2026	2.76	2.80	2.70	2.80	2.80	-0.71%	18,391
May 27, 2026	2.82	2.82	2.78	2.82	2.82	-0.70%	14,305
May 26, 2026	2.86	2.86	2.84	2.84	2.84	-1.39%	8,706
May 25, 2026	2.88	2.88	2.88	2.88	2.88	-	5,170
May 22, 2026	2.86	2.88	2.86	2.88	2.88	-	14,961
May 21, 2026	2.86	2.88	2.86	2.88	2.88	-	2,673
May 20, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	1,658
May 19, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	50
May 18, 2026	2.88	2.88	2.84	2.84	2.84	-2.74%	9,338
May 15, 2026	2.90	2.92	2.88	2.92	2.92	-	18,512
May 14, 2026	2.90	2.94	2.90	2.92	2.92	0.69%	2,470
May 13, 2026	2.92	2.92	2.90	2.90	2.90	-0.68%	1,097
May 12, 2026	2.90	2.92	2.90	2.92	2.92	1.39%	146
May 11, 2026	2.88	2.88	2.86	2.88	2.88	-	5,413
May 8, 2026	2.86	2.88	2.86	2.88	2.88	-0.69%	28,039
May 7, 2026	2.86	2.90	2.86	2.90	2.90	1.40%	38,474
May 6, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	104,140
May 5, 2026	2.90	2.90	2.86	2.88	2.88	-0.05%	38,550
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