Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS · Delayed Price · Currency is USD
16.20
+0.35 (2.21%)
Jan 7, 2026, 9:30 AM EST
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | - | 1.95% | - |
| Jan 6, 2026 | 15.94 | 15.94 | 15.85 | 15.89 | 15.89 | -0.38% | 22,639 |
| Jan 5, 2026 | 15.92 | 15.99 | 15.85 | 15.95 | 15.95 | -2.15% | 27,964 |
| Jan 2, 2026 | 16.23 | 16.30 | 16.23 | 16.30 | 16.30 | 1.15% | 19,181 |
| Dec 31, 2025 | 16.15 | 16.16 | 16.08 | 16.12 | 16.12 | 0.16% | 22,602 |
| Dec 30, 2025 | 16.07 | 16.10 | 16.03 | 16.09 | 16.09 | 0.81% | 32,755 |
| Dec 29, 2025 | 15.99 | 15.99 | 15.94 | 15.96 | 15.96 | 0.82% | 16,972 |
| Dec 26, 2025 | 15.79 | 15.84 | 15.76 | 15.83 | 15.83 | 0.51% | 28,099 |
| Dec 24, 2025 | 15.76 | 15.78 | 15.75 | 15.75 | 15.75 | -0.44% | 10,215 |
| Dec 23, 2025 | 16.10 | 16.10 | 15.71 | 15.82 | 15.82 | 0.51% | 40,697 |
| Dec 22, 2025 | 15.15 | 15.75 | 15.15 | 15.74 | 15.74 | 0.25% | 29,766 |
| Dec 19, 2025 | 15.72 | 15.76 | 15.69 | 15.70 | 15.70 | -0.06% | 45,833 |
| Dec 18, 2025 | 15.73 | 15.77 | 15.69 | 15.71 | 15.71 | 2.08% | 31,199 |
| Dec 17, 2025 | 15.51 | 15.51 | 15.39 | 15.39 | 15.39 | 0.07% | 25,612 |
| Dec 16, 2025 | 15.37 | 15.38 | 15.30 | 15.38 | 15.38 | -0.97% | 34,477 |
| Dec 15, 2025 | 15.62 | 15.66 | 15.53 | 15.53 | 15.53 | -0.58% | 22,353 |
| Dec 12, 2025 | 15.70 | 15.70 | 15.53 | 15.62 | 15.62 | -0.51% | 44,372 |
| Dec 11, 2025 | 15.71 | 15.73 | 15.65 | 15.70 | 15.70 | 0.58% | 21,764 |
| Dec 10, 2025 | 15.56 | 15.63 | 15.53 | 15.61 | 15.61 | 0.06% | 43,591 |
| Dec 9, 2025 | 15.65 | 15.69 | 15.60 | 15.60 | 15.60 | -0.13% | 31,922 |
| Dec 8, 2025 | 15.85 | 15.95 | 15.60 | 15.62 | 15.62 | -3.88% | 40,762 |
| Dec 5, 2025 | 16.00 | 16.25 | 15.92 | 16.25 | 16.25 | -0.25% | 69,388 |
| Dec 4, 2025 | 16.25 | 16.35 | 16.21 | 16.29 | 15.99 | 0.25% | 70,484 |
| Dec 3, 2025 | 16.52 | 16.84 | 16.09 | 16.25 | 15.95 | -0.98% | 23,411 |
| Dec 2, 2025 | 16.41 | 16.46 | 16.36 | 16.41 | 16.11 | -0.61% | 31,346 |
| Dec 1, 2025 | 16.56 | 16.60 | 16.48 | 16.51 | 16.21 | -0.42% | 35,239 |
| Nov 28, 2025 | 15.90 | 16.61 | 15.90 | 16.58 | 16.28 | -0.36% | 15,902 |
| Nov 26, 2025 | 16.34 | 16.85 | 16.06 | 16.64 | 16.34 | -0.54% | 34,152 |
| Nov 25, 2025 | 16.72 | 16.83 | 16.34 | 16.73 | 16.42 | 0.72% | 123,414 |
| Nov 24, 2025 | 16.60 | 16.68 | 16.40 | 16.61 | 16.31 | 0.48% | 60,697 |
| Nov 21, 2025 | 16.45 | 16.54 | 16.40 | 16.53 | 16.23 | -0.74% | 136,259 |
| Nov 20, 2025 | 16.75 | 16.80 | 16.62 | 16.65 | 16.35 | 0.53% | 42,151 |
| Nov 19, 2025 | 16.82 | 16.82 | 16.49 | 16.57 | 16.26 | 0.33% | 24,406 |
| Nov 18, 2025 | 16.50 | 16.59 | 16.45 | 16.51 | 16.21 | -0.72% | 27,256 |
| Nov 17, 2025 | 16.93 | 16.93 | 16.56 | 16.63 | 16.33 | -1.74% | 24,658 |
| Nov 14, 2025 | 17.01 | 17.01 | 16.25 | 16.93 | 16.62 | 0.92% | 40,657 |
| Nov 13, 2025 | 17.00 | 17.00 | 16.74 | 16.77 | 16.46 | -0.95% | 36,969 |
| Nov 12, 2025 | 16.92 | 16.96 | 16.87 | 16.93 | 16.62 | 1.07% | 96,831 |
| Nov 11, 2025 | 16.58 | 16.76 | 16.40 | 16.75 | 16.44 | 1.03% | 73,667 |
| Nov 10, 2025 | 16.56 | 16.65 | 16.48 | 16.58 | 16.28 | 2.06% | 26,973 |
| Nov 7, 2025 | 15.93 | 16.25 | 15.79 | 16.25 | 15.95 | 0.28% | 71,780 |
| Nov 6, 2025 | 16.18 | 16.22 | 16.15 | 16.20 | 15.90 | 0.50% | 38,040 |
| Nov 5, 2025 | 16.02 | 16.13 | 16.01 | 16.12 | 15.83 | 0.86% | 63,993 |
| Nov 4, 2025 | 16.00 | 16.02 | 15.87 | 15.98 | 15.69 | 1.15% | 57,090 |
| Nov 3, 2025 | 15.72 | 15.98 | 15.46 | 15.80 | 15.51 | 2.27% | 90,673 |
| Oct 31, 2025 | 15.49 | 15.49 | 15.09 | 15.45 | 15.17 | -0.42% | 31,575 |
| Oct 30, 2025 | 15.74 | 15.74 | 15.26 | 15.52 | 15.23 | -0.29% | 35,928 |
| Oct 29, 2025 | 15.33 | 15.67 | 15.16 | 15.56 | 15.28 | -0.19% | 546,195 |
| Oct 28, 2025 | 15.40 | 15.80 | 14.99 | 15.59 | 15.30 | -0.45% | 33,588 |
| Oct 27, 2025 | 15.70 | 15.70 | 15.61 | 15.66 | 15.37 | 0.32% | 20,749 |