Skip to main content
Industrial and Commercial Bank of China Limited (IDCBY)
OTCMKTS · Delayed Price · Currency is USD
16.25
+0.26 (1.61%)
At close: Dec 5, 2025

IDCBY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.0016.2515.9216.2516.25-0.25%69,388
Dec 4, 202516.2516.3516.2116.2915.990.25%70,484
Dec 3, 202516.5216.8416.0916.2515.95-0.98%23,411
Dec 2, 202516.4116.4616.3616.4116.11-0.61%31,346
Dec 1, 202516.5616.6016.4816.5116.21-0.42%35,239
Nov 28, 202515.9016.6115.9016.5816.28-0.36%15,902
Nov 26, 202516.3416.8516.0616.6416.34-0.54%34,152
Nov 25, 202516.7216.8316.3416.7316.420.72%123,414
Nov 24, 202516.6016.6816.4016.6116.310.48%60,697
Nov 21, 202516.4516.5416.4016.5316.23-0.74%136,259
Nov 20, 202516.7516.8016.6216.6516.350.53%42,151
Nov 19, 202516.8216.8216.4916.5716.260.33%24,406
Nov 18, 202516.5016.5916.4516.5116.21-0.72%27,256
Nov 17, 202516.9316.9316.5616.6316.33-1.74%24,658
Nov 14, 202517.0117.0116.2516.9316.620.92%40,657
Nov 13, 202517.0017.0016.7416.7716.46-0.95%36,969
Nov 12, 202516.9216.9616.8716.9316.621.07%96,831
Nov 11, 202516.5816.7616.4016.7516.441.03%73,667
Nov 10, 202516.5616.6516.4816.5816.282.06%26,973
Nov 7, 202515.9316.2515.7916.2515.950.28%71,780
Nov 6, 202516.1816.2216.1516.2015.900.50%38,040
Nov 5, 202516.0216.1316.0116.1215.830.86%63,993
Nov 4, 202516.0016.0215.8715.9815.691.15%57,090
Nov 3, 202515.7215.9815.4615.8015.512.27%90,673
Oct 31, 202515.4915.4915.0915.4515.17-0.42%31,575
Oct 30, 202515.7415.7415.2615.5215.23-0.29%35,928
Oct 29, 202515.3315.6715.1615.5615.28-0.19%546,195
Oct 28, 202515.4015.8014.9915.5915.30-0.45%33,588
Oct 27, 202515.7015.7015.6115.6615.370.32%20,749
Oct 24, 202515.6915.9115.5715.6115.320.04%45,144
Oct 23, 202515.5015.6115.5015.6015.322.19%49,390
Oct 22, 202515.3015.3215.2115.2714.990.33%31,199
Oct 21, 202515.1515.2915.0915.2214.94-0.07%30,926
Oct 20, 202514.9815.2614.9815.2314.950.93%72,120
Oct 17, 202515.2415.2414.9815.0914.810.27%68,623
Oct 16, 202515.0515.1214.9815.0514.772.24%32,723
Oct 15, 202515.1015.1014.7014.7214.45-0.54%26,291
Oct 14, 202514.5514.8714.3314.8014.532.42%71,457
Oct 13, 202514.1114.5114.1114.4514.192.41%101,287
Oct 10, 202513.9814.6513.9814.1113.85-1.54%52,013
Oct 9, 202514.4214.4214.3214.3314.07-0.07%35,208
Oct 8, 202514.3314.6113.9214.3414.08-0.83%63,956
Oct 7, 202514.6414.6414.4314.4614.20-0.28%51,521
Oct 6, 202514.6714.6914.4714.5014.23-0.62%110,591
Oct 3, 202514.4414.6014.4414.5914.32-0.27%33,862
Oct 2, 202514.7014.7014.6314.6314.36-0.61%22,223
Oct 1, 202514.5014.7414.5014.7214.450.27%51,919
Sep 30, 202514.4514.7114.4514.6814.41-0.07%20,569
Sep 29, 202514.8014.9114.6714.6914.420.41%54,662
Sep 26, 202514.8014.8014.5914.6314.360.76%43,970
Sep 25, 202514.9514.9514.4614.5214.25-2.22%52,889
Sep 24, 202514.8514.8814.8214.8514.580.27%37,241
Sep 23, 202515.0015.0714.8014.8114.540.68%69,525
Sep 22, 202515.0415.3414.7014.7114.44-2.26%53,957
Sep 19, 202515.2515.2515.0415.0514.77-0.66%34,786
Sep 18, 202515.2015.2015.1115.1514.87-0.98%32,018
Sep 17, 202515.1115.3415.1115.3015.020.20%80,414
Sep 16, 202515.3015.3915.1915.2714.99-0.07%19,437
Sep 15, 202515.3115.3415.2815.2815.00-0.44%32,110
Sep 12, 202515.3815.3815.3115.3515.07-0.21%21,653
Sep 11, 202515.3815.4415.3715.3815.100.92%46,478
Sep 10, 202515.1715.3115.1715.2414.961.26%21,821
Sep 9, 202515.1515.1515.0415.0514.771.28%41,368
Sep 8, 202515.3815.3814.7814.8614.590.63%35,478
Sep 5, 202514.8214.8214.7214.7714.500.80%20,569
Sep 4, 202514.9215.0914.5814.6514.38-0.14%49,892
Sep 3, 202514.9615.2714.6614.6714.40-1.48%32,628
Sep 2, 202515.4715.4714.3614.8914.621.67%105,935
Aug 29, 202515.1415.1814.6314.6514.38-1.64%90,612
Aug 28, 202514.8014.8914.8014.8914.621.43%18,698
Aug 27, 202516.2016.2014.5214.6814.41-2.00%76,110
Aug 26, 202515.1915.3814.9814.9814.71-1.25%118,865
Aug 25, 202515.1315.1815.1215.1714.89-1.04%21,091
Aug 22, 202515.2415.3815.2415.3315.050.99%48,370
Aug 21, 202515.1815.1915.1215.1814.900.20%42,103
Aug 20, 202515.1515.1715.0815.1514.871.27%18,271
Aug 19, 202514.4815.6614.4814.9614.69-0.40%44,130
Aug 18, 202515.1715.2214.9715.0214.75-0.99%62,962
Aug 15, 202515.5115.8315.1215.1714.89-2.26%54,147
Aug 14, 202515.8616.0315.5115.5215.24-1.40%62,339
Aug 13, 202515.6915.7515.6915.7415.451.42%17,843
Aug 12, 202515.8415.8415.4615.5215.240.52%25,785
Aug 11, 202515.1815.4615.1815.4415.16-1.59%23,612
Aug 8, 202515.8015.9915.6015.6915.400.19%59,824
Aug 7, 202515.7315.7315.6515.6615.371.03%24,350
Aug 6, 202515.6815.6815.4515.5015.22-0.96%41,876
Aug 5, 202515.7315.7315.6015.6515.361.56%21,896
Aug 4, 202515.1615.4215.1615.4115.131.85%20,489
Aug 1, 202515.2815.2815.1015.1314.85-0.66%31,788
Jul 31, 202515.5915.7915.2315.2314.95-0.39%28,968
Jul 30, 202515.3615.3615.2815.2915.01-0.39%24,598
Jul 29, 202515.1315.4315.1315.3515.07-0.78%63,529
Jul 28, 202515.8415.8415.4715.4715.19-0.19%35,636
Jul 25, 202515.7515.7515.4215.5015.22-0.39%31,350
Jul 24, 202515.7915.7915.1215.5615.28-0.28%39,003
Jul 23, 202515.7015.8015.5515.6015.320.48%22,548
Jul 22, 202516.0516.0515.4515.5315.25-0.51%27,853
Jul 21, 202515.8215.8215.5815.6115.32-0.83%19,751
Jul 18, 202516.3916.3915.7415.7415.450.61%39,092
Jul 17, 202515.7516.0315.5415.6515.36-0.98%56,548