Skip to main content

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

0.6095 UNCHANGED
Last Price Updated: 12:25 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 0.5650 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Apr 27, 2007 0.5650 0.5650 0.5650 0.5650 175,000 +0.00(+0.00%)
Apr 26, 2007 0.5650 0.5650 0.5650 0.5650 0 +0.00(+0.00%)
Apr 25, 2007 0.5300 0.5800 0.5400 0.5650 19,600 +0.03(+6.60%)
Apr 24, 2007 0.5300 0.5625 0.5300 0.5300 13,000 -0.01(-1.85%)
Apr 23, 2007 0.5400 0.5400 0.5400 0.5400 1,256 +0.01(+1.89%)
Apr 20, 2007 0.5300 0.5650 0.5300 0.5300 20,000 -0.02(-3.64%)
Apr 19, 2007 0.5500 0.5500 0.5500 0.5500 750,000 +0.00(+0.00%)
Apr 18, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.01(+1.85%)
Apr 17, 2007 0.5400 0.5800 0.5400 0.5400 11,000 -0.03(-5.26%)
Apr 16, 2007 0.5700 0.5700 0.5700 0.5700 5,200 +0.01(+1.79%)
Apr 13, 2007 0.5600 0.5900 0.5300 0.5600 308,000 +0.03(+5.66%)
Apr 12, 2007 0.5300 0.5503 0.5300 0.5300 8,321 -0.04(-7.02%)
Apr 11, 2007 0.5700 0.5700 0.5700 0.5700 4,000 +0.03(+5.56%)
Apr 10, 2007 0.5400 0.5700 0.5400 0.5400 13,000 -0.03(-5.26%)
Apr 09, 2007 0.5700 0.5900 0.5700 0.5700 131,000 +0.00(+0.00%)
Apr 05, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 04, 2007 0.5700 0.5700 0.5700 0.5700 6,000 -0.02(-2.56%)
Apr 03, 2007 0.5850 0.5850 0.5500 0.5850 34,000 -0.01(-0.85%)
Apr 02, 2007 0.5900 0.5900 0.5800 0.5900 52,000 +0.02(+3.51%)
Mar 30, 2007 0.5700 0.5700 0.5700 0.5700 8,000 +0.02(+4.59%)
Mar 29, 2007 0.5450 0.5450 0.5450 0.5450 4,000 +0.01(+1.87%)
Mar 28, 2007 0.5350 0.5350 0.5350 0.5350 1,000 -0.03(-6.14%)
Mar 27, 2007 0.5700 0.5700 0.5450 0.5700 54,000 -0.01(-1.72%)
Mar 26, 2007 0.5800 0.5800 0.5800 0.5800 365,000 +0.00(+0.00%)
Mar 23, 2007 0.5800 0.5800 0.5800 0.5800 181,750 +0.00(+0.00%)
Mar 22, 2007 0.5800 0.5800 0.5800 0.5800 5,000 +0.01(+0.87%)
Mar 21, 2007 0.5750 0.5750 0.5750 0.5750 135,000 +0.01(+0.88%)
Mar 20, 2007 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 19, 2007 0.5700 0.5750 0.5650 0.5700 69,000 +0.01(+1.79%)
Mar 16, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Mar 15, 2007 0.5600 0.5600 0.5600 0.5600 15,000 +0.03(+4.67%)
Mar 14, 2007 0.5350 0.5350 0.5350 0.5350 370,000 +0.02(+2.88%)
Mar 13, 2007 0.5900 0.5450 0.5200 0.5200 380,000 -0.07(-11.86%)
Mar 12, 2007 0.5900 0.5900 0.5900 0.5900 4,000 +0.00(+0.00%)
Mar 09, 2007 0.5900 0.5900 0.5681 0.5900 802,300 +0.00(+0.00%)
Mar 08, 2007 0.5900 0.5900 0.5554 0.5900 107,250 +0.03(+5.36%)
Mar 07, 2007 0.5600 0.5650 0.5200 0.5600 9,277 +0.00(+0.00%)
Mar 06, 2007 0.5600 0.5600 0.5200 0.5600 12,000 +0.08(+16.67%)
Mar 05, 2007 0.4800 0.5350 0.4800 0.4800 32,500 -0.05(-9.09%)
Mar 02, 2007 0.5100 0.5600 0.5200 0.5280 116,000 +0.02(+3.53%)
Mar 01, 2007 0.5100 0.5600 0.5100 0.5100 16,450 -0.02(-3.77%)
Feb 28, 2007 0.5300 0.5800 0.5300 0.5300 80,041 -0.02(-3.64%)
Feb 27, 2007 0.5500 0.5900 0.5500 0.5500 1,060,000 -0.04(-7.56%)
Feb 26, 2007 0.5950 0.6000 0.5950 0.5950 23,200 -0.02(-2.46%)
Feb 23, 2007 0.6100 0.6100 0.5600 0.6100 10,300 +0.00(+0.00%)
Feb 22, 2007 0.6100 0.6100 0.5950 0.6100 94,000 +0.04(+7.02%)
Feb 21, 2007 0.5700 0.6100 0.5700 0.5700 14,000 -0.05(-8.06%)
Feb 20, 2007 0.6200 0.6200 0.6200 0.6200 12,000 +0.00(+0.00%)
Feb 16, 2007 0.6200 0.6200 0.6200 0.6200 1,000 +0.01(+1.64%)
Feb 15, 2007 0.6100 0.6100 0.6100 0.6100 18,000 +0.01(+0.83%)
Feb 14, 2007 0.6050 0.6050 0.6000 0.6050 16,000 -0.01(-0.82%)
Feb 13, 2007 0.6100 0.6100 0.6100 0.6100 197,500 -0.01(-1.61%)
Feb 12, 2007 0.6200 0.6200 0.6200 0.6200 42,000 +0.00(+0.00%)
Feb 09, 2007 0.6200 0.6200 0.5800 0.6200 104,551 +0.01(+0.81%)
Feb 08, 2007 0.6150 0.6200 0.5900 0.6150 165,500 -0.01(-0.81%)
Feb 07, 2007 0.6200 0.6200 0.5800 0.6200 59,750 +0.01(+1.64%)
Feb 06, 2007 0.6100 0.6100 0.6000 0.6100 21,000 +0.00(+0.00%)
Feb 05, 2007 0.6100 0.6100 0.5990 0.6100 24,000 +0.01(+1.67%)
Feb 02, 2007 0.6000 0.6600 0.5900 0.6000 43,000 +0.04(+8.11%)
Feb 01, 2007 0.5550 0.6000 0.5550 0.5550 574,800 -0.04(-7.50%)
Jan 31, 2007 0.6000 0.6000 0.6000 0.6000 15,821 +0.00(+0.00%)
Jan 30, 2007 0.6000 0.6000 0.5700 0.6000 15,226 +0.03(+5.26%)
Jan 29, 2007 0.5700 0.6100 0.5700 0.5700 59,378 -0.04(-6.56%)
Jan 26, 2007 0.6100 0.6100 0.6000 0.6100 113,889 +0.03(+5.17%)
Jan 25, 2007 0.5800 0.6100 0.5800 0.5800 347,500 -0.04(-6.45%)
Jan 24, 2007 0.6200 0.6300 0.6100 0.6200 37,175 +0.00(+0.00%)
Jan 23, 2007 0.6200 0.6800 0.6050 0.6200 93,900 +0.00(+0.00%)
Jan 22, 2007 0.6200 0.6200 0.6100 0.6200 231,900 +0.01(+1.64%)
Jan 19, 2007 0.6100 0.6100 0.5600 0.6100 105,300 +0.00(+0.00%)
Jan 18, 2007 0.6100 0.6200 0.5700 0.6100 226,969 -0.02(-3.17%)
Jan 17, 2007 0.6300 0.6300 0.6100 0.6300 121,256 +0.00(+0.00%)
Jan 16, 2007 0.6300 0.6300 0.5900 0.6300 64,100 +0.01(+1.61%)
Jan 12, 2007 0.6200 0.6200 0.6100 0.6200 59,000 +0.00(+0.00%)
Jan 11, 2007 0.6200 0.6200 0.5700 0.6200 182,855 +0.01(+0.98%)
Jan 10, 2007 0.6140 0.6150 0.6050 0.6140 16,000 +0.00(+0.00%)
Jan 09, 2007 0.6140 0.6300 0.6140 0.6140 247,700 -0.02(-2.54%)
Jan 08, 2007 0.6300 0.6400 0.6000 0.6300 464,000 -0.02(-3.08%)
Jan 05, 2007 0.6500 0.6600 0.6500 0.6500 362,470 +0.00(+0.00%)
Jan 04, 2007 0.6900 0.6600 0.6500 0.6500 11,486,300 -0.04(-5.80%)
Jan 03, 2007 0.6900 0.7000 0.6500 0.6900 1,079,077 +0.04(+6.15%)
Dec 29, 2006 0.6500 0.6600 0.6400 0.6500 106,500 -0.01(-1.52%)
Dec 28, 2006 0.6600 0.6700 0.6200 0.6600 245,100 +0.04(+6.45%)
Dec 27, 2006 0.6200 0.6700 0.6200 0.6200 254,000 +0.03(+5.08%)
Dec 26, 2006 0.5900 0.5900 0.5850 0.5900 27,000 +0.02(+3.78%)
Dec 22, 2006 0.5685 0.5800 0.5685 0.5685 197,000 -0.01(-1.98%)
Dec 21, 2006 0.5800 0.5900 0.5500 0.5800 2,685,200 -0.01(-1.69%)
Dec 20, 2006 0.5900 0.5900 0.5800 0.5900 164,000 +0.02(+3.51%)
Dec 19, 2006 0.5700 0.5800 0.5700 0.5700 76,500 +0.00(+0.00%)
Dec 18, 2006 0.5700 0.5800 0.5650 0.5700 110,500 -0.01(-1.72%)
Dec 15, 2006 0.5800 0.5800 0.5500 0.5800 1,994,200 +0.01(+1.75%)
Dec 14, 2006 0.5700 0.5700 0.5500 0.5700 748,900 +0.02(+3.64%)
Dec 13, 2006 0.5500 0.5500 0.5450 0.5500 40,670 +0.00(+0.00%)
Dec 12, 2006 0.5500 0.5600 0.5500 0.5500 636,000 +0.00(+0.00%)
Dec 11, 2006 0.5500 0.5500 0.5500 0.5500 139,000 +0.01(+1.85%)
Dec 08, 2006 0.5400 0.5400 0.5300 0.5400 211,000 +0.00(+0.00%)
Dec 07, 2006 0.5400 0.5400 0.5300 0.5400 135,550 +0.01(+1.89%)
Dec 06, 2006 0.5300 0.5300 0.5300 0.5300 98,888 +0.01(+1.92%)
Dec 05, 2006 0.5200 0.5250 0.5200 0.5200 22,200 +0.01(+0.97%)
Dec 04, 2006 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Dec 01, 2006 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
Nov 30, 2006 0.5150 0.5150 0.5150 0.5150 0 +0.00(+0.00%)
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.