Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Industrial and Commercial Bank of China Ltd (OP: IDCBF )

0.5728 UNCHANGED
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 24, 2022 0.5764 0 -0.01(-2.35%)
Mar 23, 2022 0.5903 0.5903 0.5903 0.5903 200 -0.01(-1.12%)
Mar 18, 2022 0.5970 0 +0.00(+0.18%)
Mar 11, 2022 0.5959 99 +0.03(+6.15%)
Mar 08, 2022 0.5614 1,639 -0.01(-1.75%)
Mar 07, 2022 0.5714 0.5714 0.5714 0.5714 104,500 +0.01(+1.13%)
Mar 04, 2022 0.5650 0.5650 0.5650 0.5650 700 -0.03(-4.24%)
Feb 25, 2022 0.5900 0 -0.01(-2.32%)
Feb 22, 2022 0.6040 0 -0.04(-6.79%)
Feb 14, 2022 0.6480 0 +0.03(+4.52%)
Feb 11, 2022 0.6200 0.6200 0.6200 0.6200 2,086 -0.00(-0.77%)
Feb 09, 2022 0.6248 34,020 +0.00(+0.42%)
Feb 07, 2022 0.6222 0 -0.03(-4.25%)
Feb 02, 2022 0.6498 0.6498 0.6498 0.6498 4,004 +0.00(+0.73%)
Feb 01, 2022 0.6451 0.6451 0.6451 0.6451 23,000 +0.05(+7.91%)
Jan 18, 2022 0.5978 0 +0.00(+0.62%)
Jan 11, 2022 0.5941 0 +0.02(+3.39%)
Jan 10, 2022 0.5751 0.5751 0.5746 0.5746 45,000 +0.01(+2.53%)
Jan 03, 2022 0.5604 0.5604 0.5604 0 -0.01(-1.99%)
Dec 31, 2021 0.5718 0.5718 0.5718 0.5718 995 -0.01(-1.85%)
Dec 30, 2021 0.5487 0.5826 0.5487 0.5826 6,500 +0.02(+3.67%)
Dec 23, 2021 0.5620 0.5620 0.5620 0 +0.03(+4.91%)
Dec 22, 2021 0.5357 0.5357 0.5357 0.5357 10,000 +0.00(+0.66%)
Dec 21, 2021 0.5495 0.5495 0.5322 0.5322 3,000 +0.00(+0.23%)
Dec 17, 2021 0.5310 0.5310 0.5310 0 -0.03(-4.96%)
Dec 10, 2021 0.5587 0.5587 0.5587 0 +0.02(+4.39%)
Dec 08, 2021 0.5352 0.5352 0.5352 0 -0.03(-5.11%)
Dec 07, 2021 0.5468 0.5640 0.5468 0.5640 84,300 +0.02(+4.27%)
Dec 03, 2021 0.5409 0.5409 0.5409 0 -0.00(-0.44%)
Dec 02, 2021 0.5433 0.5433 0.5321 0.5433 11,500 +0.02(+4.48%)
Nov 30, 2021 0.5200 0.5200 0.5200 0 -0.01(-2.46%)
Nov 29, 2021 0.5331 0.5331 0.5331 0.5331 142,000 -0.01(-1.31%)
Nov 26, 2021 0.5402 0.5402 0.5402 0.5402 10,000 -0.02(-3.02%)
Nov 23, 2021 0.5570 0.5570 0.5570 0 -0.01(-0.92%)
Nov 22, 2021 0.5590 0.5622 0.5590 0.5622 3,000 +0.00(+0.52%)
Nov 18, 2021 0.5593 0.5593 0.5593 418,000 +0.01(+2.10%)
Nov 17, 2021 0.5652 0.5652 0.5304 0.5478 3,500 -0.02(-3.86%)
Nov 16, 2021 0.5698 0.5698 0.5698 0.5698 100 +0.02(+4.36%)
Nov 11, 2021 0.5460 0.5460 0.5460 0 +0.02(+2.82%)
Nov 08, 2021 0.5310 0.5310 0.5310 590,000 -0.00(-0.15%)
Nov 05, 2021 0.5550 0.5550 0.5318 0.5318 3,509 -0.02(-4.23%)
Nov 02, 2021 0.5553 0.5553 0.5553 0 -0.00(-0.84%)
Nov 01, 2021 0.5500 0.5352 0.5352 0.5600 12,155,399 +0.02(+4.63%)
Oct 27, 2021 0.5352 0.5352 0.5352 0 -0.02(-3.86%)
Oct 25, 2021 0.5567 0.5567 0.5567 0 -0.02(-2.78%)
Oct 21, 2021 0.5726 0.5726 0.5726 0 +0.04(+6.87%)
Oct 18, 2021 0.5358 0.5358 0.5358 0 -0.01(-2.58%)
Oct 12, 2021 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Oct 08, 2021 0.5600 0.5600 0.5600 0 +0.02(+3.44%)
Oct 07, 2021 0.5414 0.5414 0.5414 0.5414 30,000 -0.01(-1.44%)
Oct 04, 2021 0.5493 0.5493 0.5493 0 -0.00(-0.13%)
Oct 01, 2021 0.5500 0.5500 0.5500 0.5500 614 -0.01(-2.48%)
Sep 30, 2021 0.5640 0.5640 0.5640 0.5640 614 +0.00(+0.66%)
Sep 29, 2021 0.5500 0.5603 0.5500 0.5603 315,000 +0.01(+2.47%)
Sep 28, 2021 0.5468 0.5468 0.5468 0.5468 5,300 +0.02(+3.17%)
Sep 27, 2021 0.5194 0.5364 0.5194 0.5300 9,082 -0.02(-3.62%)
Sep 22, 2021 0.5499 0.5499 0.5499 0 +0.01(+1.65%)
Sep 21, 2021 0.5410 0.5410 0.5410 0.5410 3,000 +0.00(+0.19%)
Sep 20, 2021 0.5556 0.5556 0.5400 0.5400 6,120 -0.03(-4.76%)
Sep 14, 2021 0.5670 0.5670 0.5670 0 +0.01(+1.32%)
Sep 13, 2021 0.5596 0.5596 0.5596 0.5596 100 -0.01(-2.56%)
Sep 03, 2021 0.5743 0.5743 0.5743 0 +0.01(+1.32%)
Sep 02, 2021 0.5668 0.5668 0.5668 0.5668 2,000 +0.02(+3.79%)
Sep 01, 2021 0.5461 0.5461 0.5461 0.5461 25,000 +0.01(+1.13%)
Aug 31, 2021 0.5400 0.5400 0.5400 0.5400 1,400 -0.02(-4.00%)
Aug 27, 2021 0.5625 0.5625 0.5625 0 +0.00(+0.00%)
Aug 24, 2021 0.5625 0.5625 0.5625 0 -0.01(-1.32%)
Aug 23, 2021 0.5495 0.5700 0.5495 0.5700 1,101 -0.01(-1.98%)
Aug 18, 2021 0.5815 0.5815 0.5815 0 +0.04(+7.37%)
Aug 17, 2021 0.5593 0.5593 0.5416 0.5416 18,810 -0.03(-4.98%)
Aug 13, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 12, 2021 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Aug 09, 2021 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Aug 06, 2021 0.5705 0.5705 0.5600 0.5600 25,900 -0.01(-2.22%)
Aug 05, 2021 0.5700 0.5727 0.5600 0.5727 80,611 +0.01(+1.89%)
Aug 04, 2021 0.5621 0.5621 0.5621 0.5621 300 +0.01(+1.94%)
Aug 03, 2021 0.5634 0.5634 0.5514 0.5514 230,000 -0.01(-2.60%)
Aug 02, 2021 0.5637 0.5661 0.5563 0.5661 783,004 +0.00(+0.28%)
Jul 29, 2021 0.5645 0.5645 0.5645 0 -0.00(-0.77%)
Jul 28, 2021 0.5689 0.5689 0.5689 0.5689 300 +0.01(+1.73%)
Jul 27, 2021 0.5771 0.5771 0.5592 0.5592 5,001 -0.03(-4.34%)
Jul 26, 2021 0.5700 0.5846 0.5652 0.5846 12,800 +0.02(+2.69%)
Jul 19, 2021 0.5693 0.5693 0.5693 7,000 +0.01(+1.66%)
Jul 14, 2021 0.5600 0.5600 0.5600 0 -0.01(-1.77%)
Jul 13, 2021 0.5760 0.5890 0.5701 0.5701 44,104 -0.01(-1.71%)
Jul 12, 2021 0.5800 0.5800 0.5800 0.5800 6,000 +0.00(+0.62%)
Jul 06, 2021 0.5764 0.5764 0.5764 1 +0.00(+0.42%)
Jul 02, 2021 0.5740 0.5740 0.5740 0.5740 500 -0.03(-4.33%)
Jul 01, 2021 0.5800 0.6000 0.5800 0.6000 5,500 +0.00(+0.00%)
Jun 30, 2021 0.6000 0.6000 0.5800 0.6000 34,000 -0.01(-2.07%)
Jun 29, 2021 0.6127 0.6128 0.6000 0.6127 4,051 +0.00(+0.15%)
Jun 28, 2021 0.6118 0.6118 0.6118 0.6118 1,515 -0.03(-5.15%)
Jun 25, 2021 0.6450 0.6450 0.6450 0.6450 1,690 +0.00(+0.00%)
Jun 17, 2021 0.6450 0.6450 0.6450 0 -0.00(-0.72%)
Jun 09, 2021 0.6497 0.6497 0.6497 649 +0.01(+1.12%)
Jun 07, 2021 0.6425 0.6425 0.6425 99 -0.00(-0.09%)
Jun 03, 2021 0.6431 0.6431 0.6431 1 -0.02(-3.00%)
Jun 01, 2021 0.6630 0.6630 0.6630 0 +0.01(+1.01%)
May 26, 2021 0.6564 0.6564 0.6564 99 +0.02(+2.56%)
May 21, 2021 0.6400 0.6400 0.6400 0 -0.04(-5.19%)
May 18, 2021 0.6750 0.6750 0.6750 0 +0.03(+3.85%)
May 17, 2021 0.6500 0.6500 0.6500 0.6500 1,099 -0.01(-1.20%)
May 11, 2021 0.6579 0.6579 0.6579 0 +0.02(+3.12%)
May 06, 2021 0.6380 0.6380 0.6380 10 -0.02(-2.42%)
May 05, 2021 0.6300 0.6543 0.6300 0.6538 11,075 +0.05(+8.07%)
May 04, 2021 0.6050 0.6050 0.6050 0.6050 1,000 -0.05(-7.48%)
May 03, 2021 0.6539 0.6639 0.6539 0.6539 300 -0.01(-1.71%)
Apr 30, 2021 0.6700 0.6700 0.6653 0.6653 17,500 -0.02(-3.43%)
Apr 28, 2021 0.6889 0.6889 0.6889 0 +0.01(+1.01%)
Apr 27, 2021 0.6700 0.6820 0.6700 0.6820 720,100 -0.02(-2.25%)
Apr 26, 2021 0.6977 0.6977 0.6977 0.6977 100 +0.01(+1.59%)
Apr 23, 2021 0.6940 0.6940 0.6868 0.6868 300 +0.01(+1.00%)
Apr 22, 2021 0.6800 0.6800 0.6800 0.6800 1,816 +0.00(+0.00%)
Apr 21, 2021 0.6800 0.6800 0.6800 0.6800 100 +0.00(+0.00%)
Apr 15, 2021 0.6800 0.6800 0.6800 0 -0.02(-3.27%)
Apr 08, 2021 0.7030 0.7030 0.7030 0 +0.00(+0.43%)
Apr 07, 2021 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Apr 05, 2021 0.7000 0.7000 0.7000 0 -0.02(-2.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.