Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS
· Delayed Price · Currency is USD
14.09
+0.16 (1.11%)
Apr 24, 2025, 12:38 PM EDT
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 13.93 | 14.00 | 13.81 | 13.93 | 13.93 | 0.36% | 59,993 |
| Apr 22, 2025 | 13.71 | 13.99 | 13.71 | 13.88 | 13.88 | 2.59% | 122,406 |
| Apr 21, 2025 | 13.48 | 13.93 | 13.29 | 13.53 | 13.53 | -0.44% | 60,320 |
| Apr 17, 2025 | 13.24 | 13.88 | 13.24 | 13.59 | 13.59 | 0.74% | 355,129 |
| Apr 16, 2025 | 13.65 | 13.68 | 13.35 | 13.49 | 13.49 | -0.95% | 52,844 |
| Apr 15, 2025 | 13.74 | 13.99 | 13.59 | 13.62 | 13.62 | -0.80% | 49,064 |
| Apr 14, 2025 | 13.58 | 13.82 | 13.43 | 13.73 | 13.73 | 1.40% | 57,537 |
| Apr 11, 2025 | 13.54 | 13.75 | 13.36 | 13.54 | 13.54 | 3.36% | 67,155 |
| Apr 10, 2025 | 13.25 | 13.39 | 12.88 | 13.10 | 13.10 | 1.28% | 66,192 |
| Apr 9, 2025 | 12.65 | 13.36 | 12.50 | 12.93 | 12.93 | 4.31% | 162,367 |
| Apr 8, 2025 | 12.69 | 12.89 | 12.38 | 12.40 | 12.40 | -2.75% | 85,660 |
| Apr 7, 2025 | 13.02 | 13.36 | 12.70 | 12.75 | 12.75 | -4.35% | 82,404 |
| Apr 4, 2025 | 14.37 | 14.37 | 13.27 | 13.33 | 13.33 | -4.82% | 60,543 |
| Apr 3, 2025 | 14.37 | 14.37 | 13.93 | 14.01 | 14.01 | -1.02% | 22,965 |
| Apr 2, 2025 | 14.36 | 14.36 | 14.07 | 14.15 | 14.15 | 0.17% | 21,645 |
| Apr 1, 2025 | 14.15 | 14.29 | 14.08 | 14.13 | 14.13 | -0.52% | 37,995 |
| Mar 31, 2025 | 14.15 | 14.29 | 14.15 | 14.20 | 14.20 | 0.28% | 23,881 |
| Mar 28, 2025 | 14.11 | 14.36 | 13.85 | 14.16 | 14.16 | -0.14% | 16,353 |
| Mar 27, 2025 | 14.32 | 14.37 | 14.18 | 14.18 | 14.18 | -1.12% | 53,718 |
| Mar 26, 2025 | 14.37 | 14.37 | 14.22 | 14.34 | 14.34 | -0.14% | 13,207 |
| Mar 25, 2025 | 14.56 | 14.70 | 14.34 | 14.36 | 14.36 | -0.21% | 51,698 |
| Mar 24, 2025 | 14.72 | 14.72 | 14.35 | 14.39 | 14.39 | -0.28% | 51,449 |
| Mar 21, 2025 | 14.20 | 14.76 | 14.20 | 14.43 | 14.43 | 2.20% | 130,319 |
| Mar 20, 2025 | 14.35 | 14.59 | 14.12 | 14.12 | 14.12 | -2.55% | 81,118 |
| Mar 19, 2025 | 14.53 | 14.63 | 14.43 | 14.49 | 14.49 | -0.28% | 22,105 |
| Mar 18, 2025 | 14.68 | 14.68 | 14.40 | 14.53 | 14.53 | -1.09% | 65,927 |
| Mar 17, 2025 | 14.54 | 14.76 | 14.54 | 14.69 | 14.69 | 0.48% | 92,429 |
| Mar 14, 2025 | 14.20 | 14.62 | 14.20 | 14.62 | 14.62 | 2.67% | 35,985 |
| Mar 13, 2025 | 14.22 | 14.33 | 14.22 | 14.24 | 14.24 | 0.64% | 19,592 |
| Mar 12, 2025 | 14.29 | 14.29 | 14.02 | 14.15 | 14.15 | -0.70% | 24,374 |
| Mar 11, 2025 | 14.18 | 14.30 | 14.11 | 14.25 | 14.25 | 1.35% | 35,028 |
| Mar 10, 2025 | 14.34 | 14.34 | 14.06 | 14.06 | 14.06 | -1.95% | 29,304 |
| Mar 7, 2025 | 14.42 | 14.50 | 14.33 | 14.34 | 14.34 | -0.28% | 18,868 |
| Mar 6, 2025 | 14.06 | 14.90 | 14.06 | 14.38 | 14.38 | -0.21% | 62,378 |
| Mar 5, 2025 | 14.52 | 14.86 | 14.33 | 14.41 | 14.41 | 1.77% | 40,642 |
| Mar 4, 2025 | 14.12 | 14.33 | 14.00 | 14.16 | 14.16 | 0.71% | 62,480 |
| Mar 3, 2025 | 14.30 | 14.30 | 13.99 | 14.06 | 14.06 | -0.50% | 21,975 |
| Feb 28, 2025 | 14.20 | 14.32 | 14.09 | 14.13 | 14.13 | -0.63% | 40,550 |
| Feb 27, 2025 | 14.33 | 14.38 | 14.22 | 14.22 | 14.22 | -0.91% | 25,783 |
| Feb 26, 2025 | 14.48 | 14.48 | 14.24 | 14.35 | 14.35 | 1.27% | 28,067 |
| Feb 25, 2025 | 14.20 | 14.53 | 14.10 | 14.17 | 14.17 | 0.14% | 64,085 |
| Feb 24, 2025 | 14.89 | 14.89 | 14.10 | 14.15 | 14.15 | -1.19% | 35,023 |
| Feb 21, 2025 | 14.56 | 14.95 | 14.26 | 14.32 | 14.32 | -1.24% | 33,575 |
| Feb 20, 2025 | 14.55 | 14.68 | 14.42 | 14.50 | 14.50 | 1.40% | 18,425 |
| Feb 19, 2025 | 14.45 | 14.45 | 14.25 | 14.30 | 14.30 | -1.32% | 13,311 |
| Feb 18, 2025 | 14.50 | 14.67 | 14.47 | 14.49 | 14.49 | -0.34% | 24,120 |
| Feb 14, 2025 | 14.50 | 14.63 | 14.50 | 14.54 | 14.54 | 0.62% | 13,242 |
| Feb 13, 2025 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | 0.84% | 37,415 |
| Feb 12, 2025 | 14.56 | 14.72 | 14.27 | 14.33 | 14.33 | 2.36% | 34,974 |
| Feb 11, 2025 | 14.00 | 14.04 | 13.90 | 14.00 | 14.00 | 0.65% | 36,734 |