Industrial and Commercial Bank of China Limited (IDCBF)
OTCMKTS · Delayed Price · Currency is USD
0.8000
-0.0003 (-0.04%)
At close: Dec 2, 2025
IDCBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | -0.05% | 10,001 |
| Dec 1, 2025 | 0.79 | 0.82 | 0.79 | 0.82 | 0.80 | 0.66% | 11,851 |
| Nov 26, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | 0.72% | 2,475 |
| Nov 25, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.79 | 1.89% | 912 |
| Nov 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 0.89% | 8,737 |
| Nov 21, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.77 | -3.41% | 7,900 |
| Nov 19, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | -2.13% | 2,500 |
| Nov 18, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.81 | -0.87% | 6,452 |
| Nov 17, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.82 | 4.84% | 26,356 |
| Nov 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 3.11% | 4,176 |
| Nov 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | 0.75% | 50,000 |
| Nov 7, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | -3.84% | 800 |
| Nov 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 0.25% | 2,000 |
| Nov 5, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | - | 10,110 |
| Nov 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 2.24% | 6,600 |
| Oct 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | -1.01% | 300 |
| Oct 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | 4.01% | 200 |
| Oct 22, 2025 | 0.73 | 0.80 | 0.73 | 0.76 | 0.74 | -0.30% | 49,702 |
| Oct 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | 0.30% | 328 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | -4.68% | 10,000 |
| Oct 17, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.78 | 14.19% | 1,260 |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -1.66% | 10,000 |
| Oct 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | -1.87% | 1,940 |
| Oct 9, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 1.90% | 8,000 |
| Oct 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.69 | -2.07% | 200 |
| Oct 6, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.71 | -6.09% | 7,278 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | -0.36% | 1,500 |
| Oct 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.76 | 5.21% | 20,000 |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.72 | 5.46% | 4,000 |
| Sep 30, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | -3.47% | 110 |
| Sep 29, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | 5.53% | 15,000 |
| Sep 25, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.67 | -8.11% | 325 |
| Sep 23, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | 1.00% | 1,000 |
| Sep 22, 2025 | 0.78 | 0.78 | 0.74 | 0.74 | 0.72 | -7.22% | 9,147 |
| Sep 19, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.78 | -0.49% | 230 |
| Sep 16, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 4.21% | 1,382 |
| Sep 15, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.75 | -0.94% | 399 |
| Sep 11, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.76 | 3.33% | 2,001 |
| Sep 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 333 |
| Sep 2, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.73 | - | 1,112 |
| Aug 28, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.73 | -5.06% | 3,000 |
| Aug 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -1.20% | 6,264 |
| Aug 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | -0.36% | 10,000 |
| Aug 22, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 0.31% | 200 |
| Aug 21, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.78 | 9.65% | 10,705 |
| Aug 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.71 | -4.13% | 24,500 |
| Aug 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.74 | -4.88% | 10,000 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 1.27% | 4,000 |
| Aug 12, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -1.25% | 210 |
| Aug 11, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 2.17% | 31,320 |