Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS · Delayed Price · Currency is USD
15.35
-0.03 (-0.21%)
Sep 12, 2025, 3:58 PM EDT
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.38 | 15.38 | 15.31 | 15.35 | 15.35 | -0.21% | 21,653 |
| Sep 11, 2025 | 15.38 | 15.44 | 15.37 | 15.38 | 15.38 | 0.92% | 46,478 |
| Sep 10, 2025 | 15.17 | 15.31 | 15.17 | 15.24 | 15.24 | 1.26% | 21,821 |
| Sep 9, 2025 | 15.15 | 15.15 | 15.04 | 15.05 | 15.05 | 1.28% | 41,368 |
| Sep 8, 2025 | 15.38 | 15.38 | 14.78 | 14.86 | 14.86 | 0.63% | 35,478 |
| Sep 5, 2025 | 14.82 | 14.82 | 14.72 | 14.77 | 14.77 | 0.80% | 20,569 |
| Sep 4, 2025 | 14.92 | 15.09 | 14.58 | 14.65 | 14.65 | -0.14% | 49,892 |
| Sep 3, 2025 | 14.96 | 15.27 | 14.66 | 14.67 | 14.67 | -1.48% | 32,628 |
| Sep 2, 2025 | 15.47 | 15.47 | 14.36 | 14.89 | 14.89 | 1.67% | 105,935 |
| Aug 29, 2025 | 15.14 | 15.18 | 14.63 | 14.65 | 14.65 | -1.64% | 90,612 |
| Aug 28, 2025 | 14.80 | 14.89 | 14.80 | 14.89 | 14.89 | 1.43% | 18,698 |
| Aug 27, 2025 | 16.20 | 16.20 | 14.52 | 14.68 | 14.68 | -2.00% | 76,110 |
| Aug 26, 2025 | 15.19 | 15.38 | 14.98 | 14.98 | 14.98 | -1.25% | 118,865 |
| Aug 25, 2025 | 15.13 | 15.18 | 15.12 | 15.17 | 15.17 | -1.04% | 21,091 |
| Aug 22, 2025 | 15.24 | 15.38 | 15.24 | 15.33 | 15.33 | 0.99% | 48,370 |
| Aug 21, 2025 | 15.18 | 15.19 | 15.12 | 15.18 | 15.18 | 0.20% | 42,103 |
| Aug 20, 2025 | 15.15 | 15.17 | 15.08 | 15.15 | 15.15 | 1.27% | 18,271 |
| Aug 19, 2025 | 14.48 | 15.66 | 14.48 | 14.96 | 14.96 | -0.40% | 44,130 |
| Aug 18, 2025 | 15.17 | 15.22 | 14.97 | 15.02 | 15.02 | -0.99% | 62,962 |
| Aug 15, 2025 | 15.51 | 15.83 | 15.12 | 15.17 | 15.17 | -2.26% | 54,147 |
| Aug 14, 2025 | 15.86 | 16.03 | 15.51 | 15.52 | 15.52 | -1.40% | 62,339 |
| Aug 13, 2025 | 15.69 | 15.75 | 15.69 | 15.74 | 15.74 | 1.42% | 17,843 |
| Aug 12, 2025 | 15.84 | 15.84 | 15.46 | 15.52 | 15.52 | 0.52% | 25,785 |
| Aug 11, 2025 | 15.18 | 15.46 | 15.18 | 15.44 | 15.44 | -1.59% | 23,612 |
| Aug 8, 2025 | 15.80 | 15.99 | 15.60 | 15.69 | 15.69 | 0.19% | 59,824 |
| Aug 7, 2025 | 15.73 | 15.73 | 15.65 | 15.66 | 15.66 | 1.03% | 24,350 |
| Aug 6, 2025 | 15.68 | 15.68 | 15.45 | 15.50 | 15.50 | -0.96% | 41,876 |
| Aug 5, 2025 | 15.73 | 15.73 | 15.60 | 15.65 | 15.65 | 1.56% | 21,896 |
| Aug 4, 2025 | 15.16 | 15.42 | 15.16 | 15.41 | 15.41 | 1.85% | 20,489 |
| Aug 1, 2025 | 15.28 | 15.28 | 15.10 | 15.13 | 15.13 | -0.66% | 31,788 |
| Jul 31, 2025 | 15.59 | 15.79 | 15.23 | 15.23 | 15.23 | -0.39% | 28,968 |
| Jul 30, 2025 | 15.36 | 15.36 | 15.28 | 15.29 | 15.29 | -0.39% | 24,598 |
| Jul 29, 2025 | 15.13 | 15.43 | 15.13 | 15.35 | 15.35 | -0.78% | 63,529 |
| Jul 28, 2025 | 15.84 | 15.84 | 15.47 | 15.47 | 15.47 | -0.19% | 35,636 |
| Jul 25, 2025 | 15.75 | 15.75 | 15.42 | 15.50 | 15.50 | -0.39% | 31,350 |
| Jul 24, 2025 | 15.79 | 15.79 | 15.12 | 15.56 | 15.56 | -0.28% | 39,003 |
| Jul 23, 2025 | 15.70 | 15.80 | 15.55 | 15.60 | 15.60 | 0.48% | 22,548 |
| Jul 22, 2025 | 16.05 | 16.05 | 15.45 | 15.53 | 15.53 | -0.51% | 27,853 |
| Jul 21, 2025 | 15.82 | 15.82 | 15.58 | 15.61 | 15.61 | -0.83% | 19,751 |
| Jul 18, 2025 | 16.39 | 16.39 | 15.74 | 15.74 | 15.74 | 0.61% | 39,092 |
| Jul 17, 2025 | 15.75 | 16.03 | 15.54 | 15.65 | 15.65 | -0.98% | 56,548 |
| Jul 16, 2025 | 15.57 | 15.84 | 15.34 | 15.80 | 15.80 | 1.15% | 54,050 |
| Jul 15, 2025 | 15.58 | 15.62 | 15.50 | 15.62 | 15.62 | 0.26% | 41,487 |
| Jul 14, 2025 | 15.26 | 15.74 | 15.26 | 15.58 | 15.58 | -1.22% | 55,370 |
| Jul 11, 2025 | 15.20 | 15.78 | 15.20 | 15.77 | 15.77 | -0.77% | 27,579 |
| Jul 10, 2025 | 16.50 | 16.50 | 15.82 | 15.90 | 15.90 | 2.55% | 41,960 |
| Jul 9, 2025 | 15.88 | 16.14 | 15.41 | 15.50 | 15.50 | -0.45% | 66,379 |
| Jul 8, 2025 | 16.28 | 16.28 | 15.55 | 15.57 | 15.57 | -0.13% | 46,163 |
| Jul 7, 2025 | 15.92 | 16.23 | 15.50 | 15.59 | 15.59 | 0.97% | 90,390 |
| Jul 3, 2025 | 16.13 | 16.13 | 15.41 | 15.44 | 15.44 | -4.10% | 99,165 |