Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS · Delayed Price · Currency is USD
14.33
-0.01 (-0.07%)
Oct 9, 2025, 3:58 PM EDT
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 14.42 | 14.42 | 14.32 | 14.32 | - | -0.14% | 1,994 |
| Oct 8, 2025 | 14.33 | 14.61 | 13.92 | 14.34 | 14.34 | -0.83% | 63,956 |
| Oct 7, 2025 | 14.64 | 14.64 | 14.43 | 14.46 | 14.46 | -0.28% | 51,521 |
| Oct 6, 2025 | 14.67 | 14.69 | 14.47 | 14.50 | 14.50 | -0.62% | 110,591 |
| Oct 3, 2025 | 14.44 | 14.60 | 14.44 | 14.59 | 14.59 | -0.27% | 33,862 |
| Oct 2, 2025 | 14.70 | 14.70 | 14.63 | 14.63 | 14.63 | -0.61% | 22,223 |
| Oct 1, 2025 | 14.50 | 14.74 | 14.50 | 14.72 | 14.72 | 0.27% | 51,919 |
| Sep 30, 2025 | 14.45 | 14.71 | 14.45 | 14.68 | 14.68 | -0.07% | 20,569 |
| Sep 29, 2025 | 14.80 | 14.91 | 14.67 | 14.69 | 14.69 | 0.41% | 54,662 |
| Sep 26, 2025 | 14.80 | 14.80 | 14.59 | 14.63 | 14.63 | 0.76% | 43,970 |
| Sep 25, 2025 | 14.95 | 14.95 | 14.46 | 14.52 | 14.52 | -2.22% | 52,889 |
| Sep 24, 2025 | 14.85 | 14.88 | 14.82 | 14.85 | 14.85 | 0.27% | 37,241 |
| Sep 23, 2025 | 15.00 | 15.07 | 14.80 | 14.81 | 14.81 | 0.68% | 69,525 |
| Sep 22, 2025 | 15.04 | 15.34 | 14.70 | 14.71 | 14.71 | -2.26% | 53,957 |
| Sep 19, 2025 | 15.25 | 15.25 | 15.04 | 15.05 | 15.05 | -0.66% | 34,786 |
| Sep 18, 2025 | 15.20 | 15.20 | 15.11 | 15.15 | 15.15 | -0.98% | 32,018 |
| Sep 17, 2025 | 15.11 | 15.34 | 15.11 | 15.30 | 15.30 | 0.20% | 80,414 |
| Sep 16, 2025 | 15.30 | 15.39 | 15.19 | 15.27 | 15.27 | -0.07% | 19,437 |
| Sep 15, 2025 | 15.31 | 15.34 | 15.28 | 15.28 | 15.28 | -0.44% | 32,110 |
| 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 |