BKK:ICBC19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.88	2.88	2.86	2.88	2.88	0.70%	41,798
Apr 9, 2026	2.84	2.86	2.84	2.86	2.86	2.88%	8,451
Apr 8, 2026	2.82	2.84	2.78	2.78	2.78	-3.47%	109,030
Apr 7, 2026	2.90	2.90	2.88	2.88	2.88	-0.69%	8,926
Apr 3, 2026	2.88	2.90	2.88	2.90	2.90	-	4,008
Apr 2, 2026	2.86	2.90	2.86	2.90	2.90	1.40%	23,010
Apr 1, 2026	2.88	2.90	2.86	2.86	2.86	-0.69%	311,815
Mar 31, 2026	2.86	2.88	2.84	2.88	2.88	1.41%	154,482
Mar 30, 2026	2.78	2.84	2.76	2.84	2.84	2.16%	97,756
Mar 27, 2026	2.76	2.78	2.76	2.78	2.78	0.72%	144,787
Mar 26, 2026	2.74	2.76	2.74	2.76	2.76	0.73%	293,916
Mar 25, 2026	2.74	2.74	2.72	2.74	2.74	1.48%	101,332
Mar 24, 2026	2.68	2.70	2.66	2.70	2.70	-	6,336
Mar 23, 2026	2.66	2.70	2.64	2.70	2.70	-0.74%	460,207
Mar 20, 2026	2.74	2.78	2.72	2.72	2.72	-0.73%	110,812
Mar 19, 2026	2.72	2.76	2.72	2.74	2.74	0.74%	19,352
Mar 18, 2026	2.74	2.74	2.72	2.72	2.72	0.74%	10,104
Mar 17, 2026	2.70	2.74	2.66	2.70	2.70	-	98,307
Mar 16, 2026	2.66	2.70	2.64	2.70	2.70	3.85%	2,989
Mar 13, 2026	2.60	2.60	2.58	2.60	2.60	1.56%	138,459
Mar 12, 2026	2.54	2.56	2.50	2.56	2.56	1.59%	3,003
Mar 11, 2026	2.52	2.54	2.50	2.52	2.52	-0.79%	10,976
Mar 10, 2026	2.54	2.58	2.54	2.54	2.54	-0.78%	3,069
Mar 9, 2026	2.58	2.60	2.56	2.56	2.56	-0.78%	18,365
Mar 6, 2026	2.60	2.60	2.58	2.58	2.58	0.78%	91,681
Mar 5, 2026	2.60	2.60	2.54	2.56	2.56	0.79%	132,308
Mar 4, 2026	2.56	2.56	2.52	2.54	2.54	-	1,021,775
Mar 2, 2026	2.54	2.58	2.52	2.54	2.54	-0.78%	111,979
Feb 27, 2026	2.54	2.58	2.52	2.56	2.56	-	52,051
Feb 26, 2026	2.54	2.60	2.54	2.56	2.56	0.79%	128,449
Feb 25, 2026	2.60	2.60	2.54	2.54	2.54	-1.55%	116,401
Feb 24, 2026	2.60	2.60	2.58	2.58	2.58	-1.53%	5,401
Feb 23, 2026	2.58	2.62	2.58	2.62	2.62	1.55%	14,609
Feb 20, 2026	2.58	2.58	2.58	2.58	2.58	0.78%	662
Feb 19, 2026	2.54	2.56	2.52	2.56	2.56	-	162,502
Feb 18, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	70,452
Feb 17, 2026	2.58	2.58	2.56	2.58	2.58	-	1,669
Feb 16, 2026	2.58	2.58	2.56	2.58	2.58	0.78%	1,576
Feb 13, 2026	2.58	2.58	2.54	2.56	2.56	-1.54%	87,909
Feb 12, 2026	2.60	2.60	2.58	2.60	2.60	-1.52%	28,128
Feb 11, 2026	2.64	2.64	2.62	2.64	2.64	-	16,115
Feb 10, 2026	2.62	2.64	2.62	2.64	2.64	0.76%	4,213
Feb 9, 2026	2.64	2.64	2.60	2.62	2.62	-	13,871
Feb 6, 2026	2.62	2.64	2.60	2.62	2.62	-	71,073
Feb 5, 2026	2.60	2.66	2.60	2.62	2.62	0.77%	3,202
Feb 4, 2026	2.60	2.62	2.60	2.60	2.60	0.78%	9,756
Feb 3, 2026	2.60	2.62	2.56	2.58	2.58	-0.77%	23,225
Feb 2, 2026	2.62	2.62	2.60	2.60	2.60	-0.76%	29,793
Jan 30, 2026	2.64	2.68	2.62	2.62	2.62	-1.50%	43,499
Jan 29, 2026	2.64	2.66	2.62	2.66	2.66	1.53%	294,341