BKK:ICBC19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	3.06	3.10	3.06	3.10	3.10	1.97%	29,949
Jul 22, 2026	3.04	3.04	3.02	3.04	3.04	-	5,325
Jul 21, 2026	3.04	3.04	2.98	3.04	3.04	-0.65%	665,300
Jul 20, 2026	3.02	3.06	3.02	3.06	3.06	4.08%	486,518
Jul 17, 2026	2.96	2.98	2.92	2.94	2.94	-	363,804
Jul 16, 2026	2.96	2.96	2.94	2.94	2.94	0.68%	303,826
Jul 15, 2026	2.94	2.94	2.92	2.92	2.92	-	171,421
Jul 14, 2026	2.90	2.92	2.90	2.92	2.92	-	212,758
Jul 13, 2026	2.90	2.92	2.88	2.92	2.92	2.82%	122,352
Jul 10, 2026	2.86	2.86	2.84	2.84	2.84	-1.39%	137,678
Jul 9, 2026	2.90	2.90	2.86	2.88	2.88	-0.69%	330,190
Jul 8, 2026	2.88	2.92	2.86	2.90	2.90	5.07%	12,344
Jul 7, 2026	2.76	2.78	2.76	2.76	2.76	-	1,800
Jul 6, 2026	2.74	2.76	2.72	2.76	2.76	0.73%	117,344
Jul 3, 2026	2.74	2.76	2.70	2.74	2.74	-	70,489
Jul 2, 2026	2.74	2.74	2.72	2.74	2.74	0.74%	89,432
Jul 1, 2026	2.74	2.74	2.72	2.72	2.72	-0.73%	1,577
Jun 30, 2026	2.72	2.74	2.68	2.74	2.74	-3.52%	309,405
Jun 29, 2026	2.82	2.84	2.82	2.84	2.84	1.43%	179
Jun 26, 2026	2.80	2.80	2.76	2.80	2.80	-1.41%	49,510
Jun 25, 2026	2.88	2.88	2.80	2.84	2.84	-1.39%	3,360
Jun 24, 2026	2.96	2.96	2.86	2.88	2.88	-1.37%	6,572
Jun 23, 2026	2.94	2.94	2.92	2.92	2.92	0.69%	2,177
Jun 22, 2026	2.88	2.92	2.88	2.90	2.90	2.11%	3,908
Jun 19, 2026	2.86	2.86	2.84	2.84	2.84	-0.70%	5,121
Jun 18, 2026	2.88	2.88	2.84	2.86	2.86	-2.72%	1,656
Jun 17, 2026	2.98	2.98	2.90	2.94	2.94	-2.00%	181,012
Jun 16, 2026	3.00	3.00	2.98	3.00	3.00	0.67%	92,821
Jun 15, 2026	3.00	3.00	2.98	2.98	2.98	-	12,682
Jun 12, 2026	2.98	3.00	2.96	2.98	2.98	2.05%	289,965
Jun 11, 2026	2.94	2.94	2.92	2.92	2.92	-	268
Jun 10, 2026	2.92	2.94	2.92	2.92	2.92	0.69%	45,037
Jun 9, 2026	2.92	2.94	2.90	2.90	2.90	-	62,744
Jun 8, 2026	2.90	2.90	2.88	2.90	2.90	2.11%	128,677
Jun 5, 2026	2.80	2.86	2.80	2.84	2.84	0.71%	26,151
Jun 4, 2026	2.80	2.82	2.80	2.82	2.82	-	25,481
Jun 2, 2026	2.78	2.82	2.78	2.82	2.82	1.44%	2,201
May 29, 2026	2.76	2.78	2.72	2.78	2.78	1.46%	256,194
May 28, 2026	2.76	2.76	2.72	2.74	2.74	-1.44%	33,682
May 27, 2026	2.84	2.84	2.78	2.78	2.78	-2.11%	58,792
May 26, 2026	2.86	2.88	2.84	2.84	2.84	-1.39%	4,370
May 25, 2026	2.90	2.90	2.86	2.88	2.88	1.41%	203
May 22, 2026	2.86	2.86	2.84	2.84	2.84	-0.70%	101,227
May 21, 2026	2.88	2.88	2.84	2.86	2.86	-0.69%	12,541
May 20, 2026	2.88	2.88	2.88	2.88	2.88	-0.69%	106,853
May 19, 2026	2.86	2.92	2.86	2.90	2.90	1.40%	17,744
May 18, 2026	2.88	2.88	2.86	2.86	2.86	-0.69%	290
May 15, 2026	2.86	2.90	2.86	2.88	2.88	-0.69%	5,134
May 14, 2026	2.92	2.92	2.90	2.90	2.90	-	4,585
May 13, 2026	2.92	2.92	2.88	2.90	2.90	-0.68%	1,205