Industrial and Commercial Bank of China Limited (IDCBF)

IDCBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 31, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 30, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 29, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 28, 2024	0.57	0.59	0.57	0.59	0.59	3.67%	15,000
Oct 25, 2024	0.57	0.57	0.57	0.57	0.57	-4.72%	1,000
Oct 24, 2024	0.60	0.60	0.60	0.60	0.60	0.18%	2,000
Oct 23, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 22, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 21, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 18, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 17, 2024	0.60	0.60	0.60	0.60	0.60	-	-
Oct 16, 2024	0.60	0.60	0.60	0.60	0.60	-0.50%	650
Oct 15, 2024	0.60	0.60	0.60	0.60	0.60	3.78%	67,649
Oct 14, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Oct 11, 2024	0.58	0.58	0.58	0.58	0.58	-7.94%	3,000
Oct 10, 2024	0.63	0.63	0.63	0.63	0.63	-	-
Oct 9, 2024	0.63	0.63	0.63	0.63	0.63	-	285,000
Oct 8, 2024	0.63	0.63	0.63	0.63	0.63	-	-
Oct 7, 2024	0.63	0.63	0.63	0.63	0.63	0.80%	208,457
Oct 4, 2024	0.63	0.63	0.63	0.63	0.63	-2.34%	10,364
Oct 3, 2024	0.64	0.64	0.64	0.64	0.64	-	-
Oct 2, 2024	0.64	0.64	0.64	0.64	0.64	-	15,625
Oct 1, 2024	0.63	0.64	0.63	0.64	0.64	8.47%	26,000
Sep 30, 2024	0.60	0.60	0.59	0.59	0.59	9.26%	12,000
Sep 27, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 26, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 25, 2024	0.54	0.54	0.54	0.54	0.54	-	792,500
Sep 24, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 23, 2024	0.54	0.54	0.54	0.54	0.54	0.32%	3,000
Sep 20, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 19, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 18, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 17, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 16, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 13, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 12, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 11, 2024	0.54	0.54	0.54	0.54	0.54	0.39%	3,875
Sep 10, 2024	0.54	0.54	0.54	0.54	0.54	-	-
Sep 9, 2024	0.54	0.54	0.54	0.54	0.54	-8.31%	533
Sep 6, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Sep 5, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Sep 4, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Sep 3, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Aug 30, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Aug 29, 2024	0.58	0.58	0.58	0.58	0.58	-	-
Aug 28, 2024	0.57	0.58	0.57	0.58	0.58	3.49%	27,200
Aug 27, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Aug 26, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Aug 23, 2024	0.57	0.57	0.57	0.57	0.57	-4.41%	4,200
Aug 22, 2024	0.59	0.59	0.59	0.59	0.59	4.36%	10,000
Aug 21, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Aug 20, 2024	0.57	0.57	0.57	0.57	0.57	-	-
Aug 19, 2024	0.57	0.57	0.57	0.57	0.57	-10.79%	14,453
Aug 16, 2024	0.64	0.64	0.64	0.64	0.64	12.67%	14,453
Aug 15, 2024	0.56	0.56	0.56	0.56	0.56	-	419,940
Aug 14, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Aug 13, 2024	0.56	0.56	0.56	0.56	0.56	0.14%	2,500
Aug 12, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Aug 9, 2024	0.56	0.56	0.56	0.56	0.56	-	-
Aug 8, 2024	0.56	0.56	0.56	0.56	0.56	2.16%	399
Aug 7, 2024	0.58	0.58	0.55	0.55	0.55	10.18%	2,500
Aug 6, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Aug 5, 2024	0.50	0.50	0.50	0.50	0.50	-2.44%	9,405
Aug 2, 2024	0.51	0.51	0.51	0.51	0.51	-	-
Aug 1, 2024	0.51	0.51	0.51	0.51	0.51	-7.52%	500
Jul 31, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Jul 30, 2024	0.52	0.55	0.52	0.55	0.55	0.98%	6,000
Jul 29, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Jul 26, 2024	0.55	0.55	0.55	0.55	0.55	-5.44%	23,000
Jul 25, 2024	0.58	0.58	0.58	0.58	0.58	-1.63%	15,000
Jul 24, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Jul 23, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Jul 22, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Jul 19, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Jul 18, 2024	0.59	0.59	0.59	0.59	0.59	5.36%	700
Jul 17, 2024	0.56	0.56	0.56	0.56	0.56	-	48,000
Jul 16, 2024	0.56	0.56	0.56	0.56	0.56	-6.67%	1,500
Jul 15, 2024	0.58	0.60	0.57	0.60	0.60	9.09%	42,000
Jul 12, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Jul 11, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Jul 10, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Jul 9, 2024	0.55	0.55	0.55	0.55	0.55	-3.51%	3,000
Jul 8, 2024	0.58	0.58	0.57	0.57	0.57	-10.74%	4,316
Jul 5, 2024	0.63	0.64	0.62	0.64	0.59	1.37%	2,500
Jul 3, 2024	0.63	0.63	0.63	0.63	0.59	-0.02%	3,000
Jul 2, 2024	0.60	0.63	0.60	0.63	0.59	6.80%	33,630
Jul 1, 2024	0.59	0.59	0.59	0.59	0.55	-	-
Jun 28, 2024	0.59	0.59	0.59	0.59	0.55	-	-
Jun 27, 2024	0.59	0.59	0.59	0.59	0.55	-	-
Jun 26, 2024	0.59	0.59	0.59	0.59	0.55	-	-
Jun 25, 2024	0.59	0.59	0.59	0.59	0.55	0.43%	300
Jun 24, 2024	0.59	0.59	0.59	0.59	0.55	-1.26%	5,000
Jun 21, 2024	0.60	0.60	0.60	0.60	0.55	-	-
Jun 20, 2024	0.60	0.60	0.60	0.60	0.55	-	-
Jun 18, 2024	0.60	0.60	0.60	0.60	0.55	3.88%	5,000
Jun 17, 2024	0.57	0.57	0.57	0.57	0.53	-	-
Jun 14, 2024	0.57	0.57	0.57	0.57	0.53	-	-
Jun 13, 2024	0.57	0.57	0.57	0.57	0.53	-	-
Jun 12, 2024	0.57	0.57	0.57	0.57	0.53	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.