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 )

0.6095 UNCHANGED
Last Price Updated: 12:25 PM EDT, May 22, 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 (%)
Apr 30, 2019 0.7420 0.7420 0.7420 0 +0.00(+0.00%)
Apr 29, 2019 0.7420 0.7420 0.7420 0.7420 210 +0.00(+0.54%)
Apr 24, 2019 0.7380 0.7380 0.7380 0 -0.04(-5.51%)
Apr 23, 2019 0.7810 0.7810 0.7810 0.7810 10,000 +0.02(+2.43%)
Apr 22, 2019 0.7562 0.7625 0.7562 0.7625 3,000 +0.01(+1.67%)
Apr 18, 2019 0.7700 0.7700 0.7500 0.7500 140,000 -0.04(-5.06%)
Apr 17, 2019 0.7900 0.7900 0.7900 0.7900 100 +0.04(+5.32%)
Apr 16, 2019 0.7501 0.7501 0.7501 0 +0.00(+0.55%)
Apr 11, 2019 0.7460 0.7460 0.7460 0 +0.01(+1.25%)
Apr 10, 2019 0.7535 0.7560 0.7320 0.7368 2,016 -0.04(-5.54%)
Apr 09, 2019 0.7800 0.7800 0.7800 0.7800 190 +0.01(+1.30%)
Apr 08, 2019 0.7220 0.7845 0.7220 0.7700 30,000 +0.03(+3.49%)
Apr 05, 2019 0.7440 0.7440 0.7440 39 +0.00(+0.00%)
Apr 03, 2019 0.7440 0.7440 0.7440 0 +0.01(+1.25%)
Mar 27, 2019 0.7348 0.7348 0.7348 0 -0.02(-2.03%)
Mar 26, 2019 0.7500 0.7500 0.7500 0.7500 5,000 -0.01(-1.06%)
Mar 25, 2019 0.7348 0.7600 0.7348 0.7580 5,675 -0.02(-2.82%)
Mar 22, 2019 0.7800 0.7800 0.7800 0.7800 3,900 +0.02(+2.79%)
Mar 21, 2019 0.7588 0.7588 0.7588 0 -0.01(-1.77%)
Mar 19, 2019 0.7725 0.7725 0.7725 0 -0.02(-2.22%)
Mar 18, 2019 0.7900 0.7900 0.7900 0.7900 12,658 +0.01(+1.28%)
Mar 15, 2019 0.7850 0.7850 0.7800 0.7800 12,000 -0.01(-1.27%)
Mar 12, 2019 0.7900 0.7900 0.7900 0 +0.04(+5.47%)
Mar 11, 2019 0.7490 0.7490 0.7490 0.7490 261 -0.00(-0.13%)
Mar 06, 2019 0.7500 0.7500 0.7500 0 -0.02(-2.09%)
Mar 04, 2019 0.7660 0.7660 0.7660 0 -0.01(-1.79%)
Mar 01, 2019 0.8000 0.8000 0.7800 0.7800 2,100 +0.00(+0.00%)
Feb 28, 2019 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Feb 27, 2019 0.7545 0.7800 0.7500 0.7800 16,000 -0.02(-2.50%)
Feb 26, 2019 0.8000 0.8000 0.8000 0.8000 393,900 -0.01(-1.23%)
Feb 25, 2019 0.7850 0.8164 0.7850 0.8100 3,100 +0.03(+3.18%)
Feb 22, 2019 0.7540 0.7900 0.7540 0.7850 3,600 +0.04(+4.67%)
Feb 20, 2019 0.7500 0.7500 0.7500 0 -0.00(-0.40%)
Feb 19, 2019 0.7525 0.7530 0.7525 0.7530 2,300 -0.02(-2.21%)
Feb 13, 2019 0.7700 0.7700 0.7700 0 -0.00(-0.40%)
Feb 11, 2019 0.7731 0.7731 0.7731 0 +0.03(+4.54%)
Feb 08, 2019 0.7350 0.7395 0.7350 0.7395 2,000 -0.04(-4.58%)
Feb 07, 2019 0.7750 0.7750 0.7750 0.7750 1,392 +0.02(+1.97%)
Feb 05, 2019 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 04, 2019 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.20%)
Feb 01, 2019 0.7585 0.7585 0.7585 29 +0.00(+0.00%)
Jan 31, 2019 0.7725 0.7725 0.7585 0.7585 21,029 +0.01(+1.74%)
Jan 30, 2019 0.7455 0.7455 0.7455 0.7455 1,019 +0.01(+1.43%)
Jan 28, 2019 0.7350 0.7350 0.7350 0 -0.03(-4.23%)
Jan 25, 2019 0.7500 0.7675 0.7500 0.7675 4,700 +0.02(+3.02%)
Jan 24, 2019 0.7450 0.7450 0.7450 0.7450 7,700 +0.01(+0.68%)
Jan 22, 2019 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Jan 18, 2019 0.7200 0.7200 0.7200 0.7200 1,200 -0.01(-0.69%)
Jan 16, 2019 0.7250 0.7250 0.7250 0 +0.01(+1.12%)
Jan 11, 2019 0.7170 0.7170 0.7170 0 +0.01(+0.99%)
Jan 10, 2019 0.7100 0.7100 0.7100 0.7100 529 -0.02(-2.65%)
Jan 09, 2019 0.7250 0.7293 0.7250 0.7293 1,495,000 +0.03(+3.59%)
Jan 08, 2019 0.7040 0.7040 0.7040 0.7040 1,500 -0.01(-0.85%)
Jan 04, 2019 0.7100 0.7100 0.7100 0 +0.01(+0.71%)
Jan 02, 2019 0.7050 0.7050 0.7050 0 -0.01(-0.70%)
Dec 31, 2018 0.7025 0.7100 0.7025 0.7100 2,910,200 +0.04(+6.77%)
Dec 27, 2018 0.6650 0.6650 0.6650 0 -0.06(-8.28%)
Dec 26, 2018 0.7250 0.7250 0.7250 0.7250 3,000 +0.02(+3.13%)
Dec 21, 2018 0.7030 0.7030 0.7030 0 +0.01(+1.88%)
Dec 12, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.17%)
Dec 11, 2018 0.6820 0.6820 0.6820 0.6820 10,000 -0.04(-6.09%)
Dec 07, 2018 0.7262 0.7262 0.7262 0 +0.01(+0.86%)
Dec 06, 2018 0.7200 0.7200 0.7200 657 +0.00(+0.00%)
Dec 04, 2018 0.7200 0.7200 0.7200 0.7200 20,000 -0.04(-5.26%)
Dec 03, 2018 0.7263 0.7600 0.7150 0.7600 74,200 +0.06(+8.57%)
Nov 29, 2018 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Nov 27, 2018 0.7300 0.7300 0.7300 0 -0.01(-0.68%)
Nov 26, 2018 0.7315 0.7350 0.7315 0.7350 1,200 +0.04(+5.00%)
Nov 15, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.50%)
Nov 14, 2018 0.6573 0.6573 0.6573 0.6573 200 -0.03(-4.74%)
Nov 06, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Nov 05, 2018 0.6800 0.6800 0.6800 0.6800 1,000 +0.02(+3.03%)
Nov 01, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 30, 2018 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 29, 2018 0.6600 0.6600 0.6600 0.6600 5,000 +0.00(+0.00%)
Oct 26, 2018 0.6600 0.6600 0.6600 0.6600 5,000 -0.01(-1.49%)
Oct 25, 2018 0.6700 0.6700 0.6700 0.6700 53,500 -0.02(-2.19%)
Oct 24, 2018 0.6850 0.6850 0.6850 0.6850 261 +0.03(+4.98%)
Oct 23, 2018 0.6525 0.6525 0.6525 0.6525 1,000 -0.01(-1.14%)
Oct 22, 2018 0.6800 0.6800 0.6600 0.6600 10,000 +0.01(+0.76%)
Oct 18, 2018 0.6550 0.6550 0.6550 0 +0.02(+2.34%)
Oct 15, 2018 0.6400 0.6400 0.6400 0.6400 200 -0.04(-5.41%)
Oct 12, 2018 0.6600 0.6766 0.6600 0.6766 52,000 +0.04(+5.72%)
Oct 11, 2018 0.6600 0.6600 0.6400 0.6400 20,125 -0.02(-3.03%)
Oct 10, 2018 0.6600 0.6600 0.6600 0.6600 2,000 -0.03(-4.35%)
Oct 08, 2018 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Oct 05, 2018 0.6800 0.6800 0.6800 0.6800 3,100 -0.01(-1.45%)
Oct 04, 2018 0.6900 0.6900 0.6900 0.6900 5,000 +0.00(+0.00%)
Oct 03, 2018 0.6900 0.6900 0.6900 0.6900 5,000 +0.01(+1.47%)
Oct 02, 2018 0.6800 0.6800 0.6800 0.6800 2,200 -0.06(-8.72%)
Sep 27, 2018 0.7450 0.7450 0.7450 0 +0.01(+1.44%)
Sep 26, 2018 0.7344 0.7344 0.7344 0.7344 898,001 +0.00(+0.60%)
Sep 24, 2018 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Sep 19, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 18, 2018 0.7000 0.7000 0.7000 0.7000 11,000 +0.02(+2.94%)
Sep 14, 2018 0.6800 0.6800 0.6800 0 -0.03(-4.90%)
Sep 12, 2018 0.7150 0.7150 0.7150 0 +0.00(+0.63%)
Sep 07, 2018 0.7105 0.7105 0.7105 0 -0.02(-3.33%)
Sep 06, 2018 0.7350 0.7350 0.7350 0.7350 1,001 +0.01(+0.68%)
Sep 04, 2018 0.7300 0.7300 0.7300 0 -0.00(-0.34%)
Aug 30, 2018 0.7325 0.7325 0.7325 0 -0.01(-1.01%)
Aug 29, 2018 0.7400 0.7400 0.7400 0.7400 1,800 +0.00(+0.00%)
Aug 27, 2018 0.7400 0.7400 0.7400 0 +0.01(+0.68%)
Aug 24, 2018 0.7150 0.7350 0.7150 0.7350 9,300 +0.03(+3.52%)
Aug 23, 2018 0.7100 0.7100 0.7100 0.7100 2,000 -0.01(-0.70%)
Aug 22, 2018 0.7150 0.7150 0.7150 0.7150 1,000 -0.04(-5.30%)
Aug 21, 2018 0.7150 0.7550 0.7150 0.7550 23,100 +0.04(+5.59%)
Aug 20, 2018 0.7150 0.7150 0.7150 0.7150 5,000 -0.02(-3.31%)
Aug 17, 2018 0.7200 0.7400 0.7200 0.7395 3,100 +0.04(+6.40%)
Aug 16, 2018 0.6780 0.6950 0.6780 0.6950 10,952 +0.00(+0.68%)
Aug 15, 2018 0.7031 0.7200 0.6903 0.6903 14,000 -0.04(-6.08%)
Aug 14, 2018 0.7350 0.7350 0.7350 2 +0.00(+0.00%)
Aug 09, 2018 0.7350 0.7350 0.7350 0 +0.01(+1.38%)
Aug 08, 2018 0.7250 0.7250 0.7250 0.7250 324,000 -0.00(-0.01%)
Aug 06, 2018 0.7251 0.7251 0.7251 0 +0.00(+0.67%)
Aug 03, 2018 0.7203 0.7203 0.7203 0.7203 1,100 -0.02(-2.66%)
Aug 02, 2018 0.7400 0.7400 0.7400 0.7400 259 +0.02(+2.78%)
Aug 01, 2018 0.7200 0.7200 0.7200 0.7200 5,225 -0.01(-1.77%)
Jul 31, 2018 0.7330 0.7330 0.7330 0.7330 13,000 +0.01(+1.38%)
Jul 26, 2018 0.7230 0.7230 0.7230 0 -0.00(-0.28%)
Jul 25, 2018 0.7500 0.7500 0.7250 0.7250 28,020 -0.01(-0.68%)
Jul 24, 2018 0.7300 0.7300 0.7300 0.7300 2,000 +0.02(+3.47%)
Jul 23, 2018 0.7055 0.7055 0.7055 0.7055 7,000 +0.04(+6.09%)
Jul 19, 2018 0.6650 0.6650 0.6650 0 -0.03(-5.00%)
Jul 18, 2018 0.7000 0.7000 0.7000 0.7000 8,000 +0.01(+0.72%)
Jul 16, 2018 0.6950 0.6950 0.6950 0 -0.01(-1.42%)
Jul 10, 2018 0.7050 0.7050 0.7050 0 +0.01(+1.44%)
Jul 06, 2018 0.6950 0.6950 0.6950 0 +0.01(+1.46%)
Jul 05, 2018 0.7250 0.7250 0.6850 0.6850 14,500 -0.04(-5.94%)
Jul 02, 2018 0.7282 0.7282 0.7282 0 -0.00(-0.24%)
Jun 28, 2018 0.7300 0.7300 0.7300 37,000 +0.00(+0.00%)
Jun 27, 2018 0.7300 0.7300 0.7300 0.7300 1,000 -0.03(-3.63%)
Jun 26, 2018 0.7650 0.7650 0.7500 0.7575 39,840 -0.03(-3.50%)
Jun 25, 2018 0.7480 0.7850 0.7480 0.7850 5,240 +0.04(+5.37%)
Jun 22, 2018 0.7450 0.7450 0.7450 0.7450 4,968,398 -0.02(-1.97%)
Jun 20, 2018 0.7600 0.7600 0.7600 0 -0.03(-3.80%)
Jun 19, 2018 0.7900 0.7900 0.7900 0.7900 2,000 -0.01(-1.25%)
Jun 18, 2018 0.8000 0.8000 0.7999 0.8000 15,075 -0.04(-4.76%)
Jun 15, 2018 0.8200 0.8400 0.8200 0.8400 10,000 +0.00(+0.00%)
Jun 14, 2018 0.8400 0.8400 0.8100 0.8400 2,100 -0.03(-3.45%)
Jun 11, 2018 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Jun 08, 2018 0.8400 0.8400 0.8400 0.8400 10,000 +0.00(+0.00%)
Jun 07, 2018 0.8400 0.8400 0.8400 0.8400 10,000 -0.01(-0.91%)
Jun 06, 2018 0.8500 0.8500 0.8477 0.8477 1,600 -0.01(-1.43%)
Jun 05, 2018 0.8600 0.8600 0.8600 0.8600 5,000 -0.02(-1.71%)
Jun 04, 2018 0.8750 0.8750 0.8750 0.8750 7,000 +0.03(+3.37%)
Jun 01, 2018 0.8350 0.8465 0.8350 0.8465 2,197 +0.02(+1.99%)
May 31, 2018 0.8300 0.8300 0.8300 0.8300 500 +0.01(+1.11%)
May 30, 2018 0.7853 0.8209 0.7853 0.8209 898,325 -0.02(-2.27%)
May 29, 2018 0.8460 0.8460 0.8400 0.8400 33,000 -0.04(-4.55%)
May 25, 2018 0.8800 0.8800 0.8800 0 +0.03(+3.53%)
May 24, 2018 0.8500 0.8500 0.8500 0.8500 3,764 +0.00(+0.00%)
May 23, 2018 0.8500 0.8675 0.8500 0.8500 272,300 -0.03(-3.41%)
May 22, 2018 0.8800 0.8800 0.8800 0.8800 5,150 +0.00(+0.34%)
May 21, 2018 0.8710 0.8770 0.8710 0.8770 12,840 +0.03(+3.18%)
May 17, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
May 16, 2018 0.8600 0.8600 0.8600 0.8600 330 -0.04(-4.44%)
May 15, 2018 0.9000 0.9000 0.9000 0.9000 1,900 +0.00(+0.00%)
May 14, 2018 0.9000 0.9000 0.9000 0.9000 1,330 +0.00(+0.00%)
May 11, 2018 0.8750 0.9000 0.8750 0.9000 11,000 +0.04(+4.65%)
May 09, 2018 0.8600 0.8600 0.8600 700,231 +0.00(+0.00%)
May 08, 2018 0.8600 0.8600 0.8600 0.8600 4,000 +0.00(+0.01%)
May 07, 2018 0.8550 0.8599 0.8550 0.8599 8,092 +0.01(+1.16%)
May 03, 2018 0.8500 0.8500 0.8500 0 -0.02(-2.30%)
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.