Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS · Delayed Price · Currency is USD
17.84
+0.21 (1.19%)
May 11, 2026, 3:59 PM EST
IDCBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 17.82 | 17.86 | 17.73 | 17.84 | 17.84 | 1.19% | 38,076 |
| May 8, 2026 | 17.60 | 17.64 | 17.57 | 17.63 | 17.63 | -0.62% | 41,837 |
| May 7, 2026 | 17.88 | 17.88 | 17.70 | 17.74 | 17.74 | -0.39% | 22,898 |
| May 6, 2026 | 17.59 | 18.03 | 17.59 | 17.81 | 17.81 | 0.34% | 69,545 |
| May 5, 2026 | 16.92 | 17.98 | 16.92 | 17.75 | 17.75 | -1.43% | 58,539 |
| May 4, 2026 | 18.45 | 18.75 | 17.92 | 18.01 | 17.63 | -0.29% | 60,143 |
| May 1, 2026 | 18.03 | 18.20 | 17.66 | 18.06 | 17.68 | 0.17% | 108,944 |
| Apr 30, 2026 | 17.62 | 18.06 | 17.53 | 18.03 | 17.65 | -1.69% | 57,410 |
| Apr 29, 2026 | 17.95 | 18.75 | 17.94 | 18.34 | 17.96 | 0.22% | 35,245 |
| Apr 28, 2026 | 18.30 | 18.33 | 17.61 | 18.30 | 17.92 | -0.11% | 36,257 |
| Apr 27, 2026 | 18.40 | 18.40 | 18.28 | 18.32 | 17.94 | -0.65% | 20,114 |
| Apr 24, 2026 | 18.45 | 18.50 | 18.43 | 18.44 | 18.06 | 0.99% | 34,152 |
| Apr 23, 2026 | 18.25 | 18.38 | 17.62 | 18.26 | 17.88 | 0.66% | 49,034 |
| Apr 22, 2026 | 18.45 | 18.75 | 18.00 | 18.14 | 17.76 | -1.31% | 47,389 |
| Apr 21, 2026 | 18.43 | 18.48 | 18.36 | 18.38 | 18.00 | 0.27% | 40,331 |
| Apr 20, 2026 | 18.72 | 18.72 | 18.18 | 18.33 | 17.95 | 1.66% | 37,415 |
| Apr 17, 2026 | 18.16 | 18.27 | 17.91 | 18.03 | 17.65 | 1.75% | 62,462 |
| Apr 16, 2026 | 17.73 | 17.77 | 17.70 | 17.72 | 17.35 | -0.56% | 32,819 |
| Apr 15, 2026 | 17.76 | 17.85 | 17.76 | 17.82 | 17.45 | -1.05% | 25,826 |
| Apr 14, 2026 | 18.29 | 18.29 | 17.88 | 18.01 | 17.63 | 0.39% | 28,766 |
| Apr 13, 2026 | 17.13 | 18.15 | 17.13 | 17.94 | 17.57 | 0.79% | 29,502 |
| Apr 10, 2026 | 18.11 | 18.49 | 17.72 | 17.80 | 17.43 | 0.23% | 29,415 |
| Apr 9, 2026 | 17.66 | 17.76 | 17.63 | 17.76 | 17.39 | 1.78% | 32,175 |
| Apr 8, 2026 | 17.53 | 17.53 | 17.40 | 17.45 | 17.09 | -1.88% | 31,374 |
| Apr 7, 2026 | 17.47 | 17.85 | 17.45 | 17.79 | 17.41 | -0.20% | 164,126 |
| Apr 6, 2026 | 17.90 | 17.90 | 17.71 | 17.82 | 17.45 | 0.06% | 62,251 |
| Apr 2, 2026 | 17.71 | 17.82 | 17.69 | 17.81 | 17.44 | 1.54% | 28,612 |
| Apr 1, 2026 | 17.58 | 17.59 | 17.53 | 17.54 | 17.17 | -0.90% | 47,356 |
| Mar 31, 2026 | 17.50 | 17.70 | 17.47 | 17.70 | 17.33 | 3.51% | 78,793 |
| Mar 30, 2026 | 17.12 | 17.18 | 17.07 | 17.10 | 16.74 | 1.30% | 78,059 |
| Mar 27, 2026 | 16.24 | 16.98 | 16.24 | 16.88 | 16.53 | 1.02% | 54,776 |
| Mar 26, 2026 | 16.71 | 16.77 | 16.64 | 16.71 | 16.36 | -0.12% | 38,912 |
| Mar 25, 2026 | 16.75 | 16.78 | 16.67 | 16.73 | 16.38 | 1.15% | 40,410 |
| Mar 24, 2026 | 16.56 | 16.60 | 16.48 | 16.54 | 16.19 | 0.98% | 39,387 |
| Mar 23, 2026 | 16.39 | 16.45 | 16.32 | 16.38 | 16.04 | -0.73% | 62,857 |
| Mar 20, 2026 | 16.70 | 16.77 | 16.49 | 16.50 | 16.16 | -1.20% | 79,309 |
| Mar 19, 2026 | 16.56 | 16.98 | 16.15 | 16.70 | 16.35 | 1.33% | 38,534 |
| Mar 18, 2026 | 16.61 | 16.71 | 16.47 | 16.48 | 16.14 | -1.02% | 111,043 |
| Mar 17, 2026 | 16.52 | 17.00 | 16.52 | 16.65 | 16.30 | 0.85% | 98,000 |
| Mar 16, 2026 | 16.46 | 16.56 | 16.46 | 16.51 | 16.17 | 2.36% | 53,039 |
| Mar 13, 2026 | 16.20 | 16.80 | 16.10 | 16.13 | 15.79 | 0.88% | 85,132 |
| Mar 12, 2026 | 15.97 | 16.04 | 15.95 | 15.99 | 15.66 | 1.14% | 60,939 |
| Mar 11, 2026 | 15.78 | 15.85 | 15.69 | 15.81 | 15.48 | -0.44% | 46,050 |
| Mar 10, 2026 | 15.93 | 16.12 | 15.85 | 15.88 | 15.55 | -1.93% | 178,362 |
| Mar 9, 2026 | 15.54 | 16.23 | 15.54 | 16.19 | 15.85 | 0.26% | 104,603 |
| Mar 6, 2026 | 16.08 | 16.24 | 16.05 | 16.15 | 15.81 | 0.25% | 56,739 |
| Mar 5, 2026 | 16.23 | 16.23 | 16.03 | 16.11 | 15.77 | -1.53% | 82,226 |
| Mar 4, 2026 | 16.27 | 16.39 | 16.19 | 16.36 | 16.02 | -0.06% | 85,388 |
| Mar 3, 2026 | 16.35 | 16.44 | 16.17 | 16.37 | 16.03 | 1.11% | 72,775 |
| Mar 2, 2026 | 16.13 | 16.36 | 16.13 | 16.19 | 15.85 | -1.04% | 57,589 |