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 (%)
May 29, 2015 0.8800 0.8800 0.8800 0.8800 5,600 +0.01(+1.15%)
May 28, 2015 0.8700 0.8700 0.8700 0.8700 17,207 -0.02(-2.25%)
May 27, 2015 0.8900 0.8900 0.8900 0.8900 6,290 +0.00(+0.00%)
May 26, 2015 0.8700 0.8900 0.8700 0.8900 43,936 +0.06(+6.59%)
May 20, 2015 0.8350 0.8350 0.8350 0 -0.01(-0.60%)
May 18, 2015 0.8400 0.8400 0.8400 0 -0.02(-1.75%)
May 15, 2015 0.8600 0.8600 0.8300 0.8550 149,782 +0.01(+0.59%)
May 14, 2015 0.8500 0.8500 0.8500 0.8500 439 +0.00(+0.00%)
May 12, 2015 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
May 08, 2015 0.8450 0.8450 0.8450 0 +0.02(+1.81%)
May 06, 2015 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
May 05, 2015 0.8000 0.8000 0.8000 0.8000 14,851 -0.05(-6.43%)
May 01, 2015 0.8550 0.8550 0.8550 0 +0.01(+0.59%)
Apr 30, 2015 0.8500 0.8500 0.8500 0.8500 1,990 -0.03(-2.86%)
Apr 28, 2015 0.8750 0.8750 0.8750 0 +0.01(+0.57%)
Apr 27, 2015 0.8940 0.8940 0.8700 0.8700 13,069 -0.03(-3.33%)
Apr 24, 2015 0.8750 0.9000 0.8750 0.9000 12,156 +0.02(+2.27%)
Apr 23, 2015 0.8800 0.8800 0.8800 0.8800 9,421 -0.01(-0.56%)
Apr 22, 2015 0.8950 0.8950 0.8850 0.8850 9,483 -0.02(-1.67%)
Apr 21, 2015 0.8800 0.9000 0.8800 0.9000 10,436 +0.05(+5.88%)
Apr 20, 2015 0.8650 0.8650 0.8500 0.8500 43,446 -0.03(-3.41%)
Apr 17, 2015 0.8400 0.8900 0.8400 0.8800 112,578 -0.03(-3.30%)
Apr 16, 2015 0.9100 0.9100 0.9100 0.9100 5,000 +0.00(+0.00%)
Apr 15, 2015 0.8751 0.9100 0.8751 0.9100 34,691 +0.07(+8.33%)
Apr 14, 2015 0.8350 0.8500 0.8350 0.8400 51,917 +0.01(+0.60%)
Apr 13, 2015 0.8350 0.8350 0.8350 0.8350 2,692 +0.04(+5.03%)
Apr 10, 2015 0.8033 0.8054 0.7950 0.7950 401,800 -0.01(-1.29%)
Apr 09, 2015 0.8054 0.8054 0.8054 0.8054 7,079 +0.00(+0.05%)
Apr 08, 2015 0.8050 0.8050 0.8050 0.8050 28,565 +0.05(+5.92%)
Apr 06, 2015 0.7600 0.7600 0.7600 60 +0.01(+1.33%)
Apr 02, 2015 0.7500 0.7500 0.7500 0 +0.02(+2.74%)
Apr 01, 2015 0.7300 0.7300 0.7300 0.7300 4,943 +0.00(+0.00%)
Mar 31, 2015 0.7300 0.7300 0.7300 0.7300 38,705 +0.00(+0.00%)
Mar 30, 2015 0.7300 0.7300 0.7300 0.7300 18,951 +0.02(+2.82%)
Mar 25, 2015 0.7100 0.7100 0.7100 0 -0.03(-4.05%)
Mar 18, 2015 0.7400 0.7400 0.7400 0 +0.04(+5.11%)
Mar 16, 2015 0.7040 0.7040 0.7040 0 +0.01(+1.29%)
Mar 13, 2015 0.6940 0.6950 0.6940 0.6950 102,875 +0.00(+0.00%)
Mar 12, 2015 0.6950 0.6950 0.6950 0.6950 18,591 +0.01(+2.21%)
Mar 11, 2015 0.6800 0.6800 0.6800 0.6800 88,308 -0.01(-1.45%)
Mar 06, 2015 0.6900 0.6900 0.6900 0 +0.00(+0.29%)
Mar 05, 2015 0.6900 0.6900 0.6880 0.6880 12,060 -0.00(-0.29%)
Mar 04, 2015 0.6900 0.6900 0.6900 0.6900 955 -0.03(-4.17%)
Mar 03, 2015 0.7200 0.7200 0.7200 0.7200 75,710 -0.01(-0.69%)
Mar 02, 2015 0.7250 0.7250 0.7250 0.7250 7,943 -0.01(-0.68%)
Feb 25, 2015 0.7200 0.7300 0.7200 0.7300 15,128 +0.00(+0.00%)
Feb 24, 2015 0.7200 0.7300 0.7300 29,589 +0.01(+1.39%)
Feb 20, 2015 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Feb 19, 2015 0.7400 0.7400 0.7200 0.7200 7,400 +0.00(+0.00%)
Feb 18, 2015 0.7220 0.7220 0.7200 0.7200 84,912 +0.00(+0.00%)
Feb 17, 2015 0.7200 0.7200 0.7200 0.7200 65,940 +0.01(+0.70%)
Feb 13, 2015 0.7150 0.7150 0.7150 0 -0.01(-1.79%)
Feb 12, 2015 0.7233 0.7280 0.7200 0.7280 112,714 +0.04(+5.51%)
Feb 11, 2015 0.6900 0.7132 0.6900 0.6900 25,508 -0.04(-4.83%)
Feb 10, 2015 0.7100 0.7267 0.7100 0.7250 11,200 +0.03(+3.57%)
Feb 09, 2015 0.7040 0.7040 0.7000 0.7000 8,428 -0.02(-2.78%)
Feb 06, 2015 0.7259 0.7259 0.7200 0.7200 26,037 +0.00(+0.00%)
Feb 05, 2015 0.7000 0.7282 0.7000 0.7200 7,340 +0.02(+2.86%)
Feb 04, 2015 0.7065 0.7065 0.6900 0.7000 48,817 -0.01(-1.41%)
Feb 03, 2015 0.7199 0.7199 0.7100 0.7100 11,565 +0.01(+1.43%)
Feb 02, 2015 0.7000 0.7132 0.7000 0.7000 7,795 -0.01(-1.41%)
Jan 30, 2015 0.7132 0.7132 0.7000 0.7100 8,000 +0.00(+0.00%)
Jan 29, 2015 0.7040 0.7199 0.7000 0.7100 12,794 +0.00(+0.00%)
Jan 28, 2015 0.7130 0.7298 0.7070 0.7100 51,665 -0.01(-0.70%)
Jan 27, 2015 0.7150 0.7150 0.7150 0.7150 5,683 -0.03(-4.28%)
Jan 26, 2015 0.7595 0.7595 0.7470 0.7470 25,860 +0.01(+1.36%)
Jan 22, 2015 0.7370 0.7370 0.7370 0 +0.02(+2.36%)
Jan 21, 2015 0.7200 0.7279 0.7200 0.7200 67,570 +0.01(+1.84%)
Jan 20, 2015 0.7070 0.7113 0.7070 0.7070 320,309 -0.01(-1.81%)
Jan 15, 2015 0.7200 0.7200 0.7200 0 +0.00(+0.14%)
Jan 14, 2015 0.7266 0.7266 0.7190 0.7190 25,029 -0.01(-1.67%)
Jan 09, 2015 0.7312 0.7312 0.7312 0 -0.00(-0.52%)
Jan 08, 2015 0.7350 0.7350 0.7350 0.7350 23,000 -0.00(-0.54%)
Jan 07, 2015 0.7390 0.7390 0.7390 0.7390 32,864 +0.01(+1.18%)
Jan 06, 2015 0.7250 0.7304 0.7250 0.7304 42,982 +0.00(+0.05%)
Jan 05, 2015 0.7330 0.7330 0.7300 0.7300 16,634 -0.01(-1.08%)
Jan 02, 2015 0.7450 0.7450 0.7380 0.7380 4,000 +0.00(+0.49%)
Dec 31, 2014 0.7344 0.7344 0.7344 0 +0.01(+2.07%)
Dec 30, 2014 0.7200 0.7200 0.7195 0.7195 20,731 +0.01(+1.34%)
Dec 29, 2014 0.7192 0.7500 0.7040 0.7100 54,047 +0.02(+2.16%)
Dec 26, 2014 0.6950 0.6950 0.6950 0.6950 4,021 -0.01(-1.36%)
Dec 23, 2014 0.7046 0.7046 0.7046 0 -0.00(-0.40%)
Dec 22, 2014 0.7109 0.7109 0.7074 0.7074 14,470 +0.02(+3.12%)
Dec 19, 2014 0.7064 0.7064 0.6858 0.6860 58,023 +0.00(+0.47%)
Dec 18, 2014 0.7100 0.7100 0.6828 0.6828 212,400 -0.00(-0.32%)
Dec 17, 2014 0.6850 0.6900 0.6850 0.6850 11,050 +0.00(+0.15%)
Dec 16, 2014 0.6809 0.6840 0.6600 0.6840 29,827 +0.01(+1.85%)
Dec 15, 2014 0.6800 0.6800 0.6716 0.6716 46,346 -0.01(-1.24%)
Dec 12, 2014 0.6864 0.6864 0.6800 0.6800 19,027 -0.02(-2.23%)
Dec 11, 2014 0.6800 0.6955 0.6800 0.6955 24,405 +0.01(+1.74%)
Dec 10, 2014 0.6840 0.6840 0.6836 0.6836 37,971 +0.00(+0.09%)
Dec 09, 2014 0.6889 0.6951 0.6830 0.6830 9,491 -0.05(-7.33%)
Dec 08, 2014 0.7280 0.7370 0.7280 0.7370 41,633 +0.04(+4.99%)
Dec 05, 2014 0.7000 0.7020 0.7000 0.7020 45,360 +0.02(+3.08%)
Dec 04, 2014 0.6831 0.6850 0.6810 0.6810 16,584 -0.00(-0.58%)
Dec 03, 2014 0.6690 0.6850 0.6690 0.6850 11,639 +0.02(+2.54%)
Dec 02, 2014 0.6700 0.6838 0.6680 0.6680 32,199 +0.01(+1.98%)
Dec 01, 2014 0.6547 0.6658 0.6547 0.6550 50,710 -0.02(-3.39%)
Nov 28, 2014 0.6780 0.6780 0.6780 0.6780 3,658 +0.03(+4.50%)
Nov 25, 2014 0.6488 0.6488 0.6488 0 -0.01(-1.70%)
Nov 24, 2014 0.6449 0.6600 0.6449 0.6600 24,592 +0.00(+0.61%)
Nov 21, 2014 0.6560 0.6560 0.6560 0.6560 22,832 +0.02(+2.50%)
Nov 20, 2014 0.6410 0.6411 0.6265 0.6400 196,653 +0.01(+1.59%)
Nov 19, 2014 0.6456 0.6490 0.6300 0.6300 187,928 -0.02(-2.33%)
Nov 18, 2014 0.6450 0.6450 0.6450 0.6450 4,060 -0.01(-2.08%)
Nov 17, 2014 0.6600 0.6600 0.6587 10,573 -0.00(-0.20%)
Nov 14, 2014 0.6600 0.6600 0.6600 10,573 +0.01(+0.81%)
Nov 13, 2014 0.6400 0.6600 0.6400 0.6547 84,170 +0.00(+0.72%)
Nov 12, 2014 0.6500 0.6540 0.6500 0.6500 29,773 +0.01(+0.93%)
Nov 11, 2014 0.6440 0.6440 0.6440 0.6440 8,063 -0.02(-2.42%)
Nov 10, 2014 0.6373 0.6600 0.6373 0.6600 104,796 +0.01(+1.69%)
Nov 07, 2014 0.6435 0.6490 0.6380 0.6490 21,937 +0.00(+0.19%)
Nov 06, 2014 0.6478 0.6478 0.6400 0.6478 49,329 +0.00(+0.43%)
Nov 05, 2014 0.6459 0.6459 0.6450 0.6450 310,843 -0.01(-0.92%)
Nov 04, 2014 0.6600 0.6600 0.6510 0.6510 281,930 -0.00(-0.47%)
Oct 31, 2014 0.6541 0.6541 0.6541 0 -0.00(-0.56%)
Oct 30, 2014 0.6399 0.6578 0.6399 0.6578 5,425 -0.00(-0.33%)
Oct 29, 2014 0.6536 0.6600 0.6536 0.6600 1,913 +0.01(+1.85%)
Oct 28, 2014 0.6480 0.6480 0.6480 0.6480 19,608 +0.02(+2.53%)
Oct 27, 2014 0.6420 0.6421 0.6480 0.6320 48,612 -0.02(-2.47%)
Oct 24, 2014 0.6504 0.6504 0.6480 0.6480 83,733 +0.00(+0.75%)
Oct 23, 2014 0.6534 0.6600 0.6432 0.6432 11,110 -0.00(-0.59%)
Oct 22, 2014 0.6470 0.6470 0.6470 0.6470 38,062 +0.01(+1.89%)
Oct 21, 2014 0.6459 0.6459 0.6350 0.6350 33,483 +0.00(+0.00%)
Oct 20, 2014 0.6334 0.6439 0.6300 0.6350 14,442 +0.00(+0.47%)
Oct 17, 2014 0.6476 0.6320 0.6320 58,084 -0.01(-0.78%)
Oct 16, 2014 0.6284 0.6370 0.6284 0.6370 29,005 +0.00(+0.47%)
Oct 15, 2014 0.6340 0.6340 0.6340 0.6340 169,668 +0.00(+0.63%)
Oct 14, 2014 0.6300 0.6300 0.6300 0.6300 30,000 -0.00(-0.63%)
Oct 13, 2014 0.6340 0.6270 0.6340 9,001 +0.01(+2.23%)
Oct 10, 2014 0.6200 0.6370 0.6200 0.6202 76,108 -0.02(-3.09%)
Oct 09, 2014 0.6338 0.6447 0.6338 0.6400 4,764 +0.01(+0.79%)
Oct 08, 2014 0.6311 0.6395 0.6311 0.6350 31,928 -0.00(-0.31%)
Oct 07, 2014 0.6380 0.6400 0.6370 0.6370 22,332 +0.00(+0.00%)
Oct 06, 2014 0.6323 0.6370 0.6323 0.6370 2,299 +0.01(+1.11%)
Oct 03, 2014 0.6230 0.6300 0.6230 0.6300 2,054,238 +0.03(+4.29%)
Oct 02, 2014 0.6010 0.6274 0.6010 0.6041 13,778 -0.02(-3.19%)
Oct 01, 2014 0.6135 0.6240 0.6135 0.6240 2,950 +0.01(+1.25%)
Sep 30, 2014 0.6300 0.6300 0.6163 0.6163 44,954 -0.03(-4.89%)
Sep 26, 2014 0.6480 0.6480 0.6480 43,354 -0.00(-0.46%)
Sep 25, 2014 0.6510 0.6510 0.6510 0.6510 506 -0.00(-0.49%)
Sep 24, 2014 0.6530 0.6542 0.6530 0.6542 121,015 +0.01(+0.96%)
Sep 23, 2014 0.6500 0.6511 0.6480 0.6480 8,151 -0.00(-0.31%)
Sep 22, 2014 0.6548 0.6548 0.6500 0.6500 38,577 -0.01(-1.52%)
Sep 19, 2014 0.6573 0.6600 0.6550 0.6600 123,669 -0.01(-0.98%)
Sep 18, 2014 0.6600 0.6677 0.6600 0.6665 8,073 -0.01(-0.95%)
Sep 17, 2014 0.6663 0.6760 0.6660 0.6729 56,907 +0.00(+0.13%)
Sep 16, 2014 0.6633 0.6720 0.6633 0.6720 36,249 +0.02(+3.38%)
Sep 15, 2014 0.6500 0.6500 0.6500 0.6500 389 -0.01(-1.37%)
Sep 12, 2014 0.6590 0.6590 0.6590 0.6590 8,643 -0.01(-1.64%)
Sep 11, 2014 0.6640 0.6700 0.6640 0.6700 151,724 -0.01(-0.74%)
Sep 10, 2014 0.6707 0.6750 0.6707 0.6750 895,584 -0.01(-1.89%)
Sep 09, 2014 0.6880 0.6880 0.6880 0.6880 3,252 -0.00(-0.29%)
Sep 08, 2014 0.6750 0.6900 0.6750 0.6900 87,837 +0.00(+0.00%)
Sep 05, 2014 0.6900 0.6900 0.6900 0.6900 168,674 +0.01(+1.47%)
Sep 04, 2014 0.6900 0.6900 0.6800 0.6800 48,364 -0.01(-1.45%)
Sep 03, 2014 0.6650 0.6900 0.6650 0.6900 52,154 +0.04(+6.15%)
Sep 02, 2014 0.6500 0.6500 0.6500 0.6500 2,500 -0.01(-1.52%)
Aug 29, 2014 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Aug 28, 2014 0.6500 0.6615 0.6500 0.6500 40,356 -0.01(-1.52%)
Aug 27, 2014 0.6600 0.6800 0.6600 0.6600 9,202 -0.03(-4.35%)
Aug 25, 2014 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Aug 22, 2014 0.6800 0.6800 0.6800 0.6800 4,073 -0.01(-1.16%)
Aug 21, 2014 0.6670 0.6880 0.6670 0.6880 10,016 -0.00(-0.29%)
Aug 20, 2014 0.6700 0.6900 0.6700 0.6900 5,634 +0.01(+1.47%)
Aug 19, 2014 0.6693 0.6830 0.6693 0.6800 21,642 -0.00(-0.42%)
Aug 18, 2014 0.6829 0.6829 0.6744 0.6829 64,847 +0.02(+3.47%)
Aug 15, 2014 0.6750 0.6750 0.6600 0.6600 26,679 -0.01(-0.75%)
Aug 14, 2014 0.6900 0.6900 0.6650 0.6650 4,851 +0.00(+0.00%)
Aug 13, 2014 0.6900 0.6900 0.6650 0.6650 20,746 -0.02(-3.62%)
Aug 12, 2014 0.6900 0.6900 0.6900 0.6900 3,972 +0.01(+2.22%)
Aug 11, 2014 0.6750 0.6750 0.6743 0.6750 179,038 -0.01(-1.46%)
Aug 08, 2014 0.9900 0.9900 0.6800 0.6850 11,239 +0.00(+0.00%)
Aug 07, 2014 0.6600 0.6850 0.6600 0.6850 87,311 +0.03(+3.79%)
Aug 06, 2014 0.6600 0.6600 0.6600 0.6600 3,930 -0.03(-3.65%)
Aug 05, 2014 0.6800 0.6850 0.6600 0.6850 28,067 +0.00(+0.29%)
Aug 04, 2014 0.6700 0.6830 0.6700 0.6830 7,655 +0.02(+2.71%)
Aug 01, 2014 0.6700 0.6700 0.6650 0.6650 50,919 -0.02(-2.92%)
Jul 31, 2014 0.6800 0.6850 0.6800 0.6850 12,000 +0.01(+0.74%)
Jul 30, 2014 0.6801 0.6801 0.6800 0.6800 15,512 +0.00(+0.00%)
Jul 29, 2014 0.6780 0.6800 0.6780 0.6800 4,179 +0.01(+1.49%)
Jul 28, 2014 0.6700 0.6800 0.6700 0.6700 9,955 +0.01(+1.52%)
Jul 25, 2014 0.6600 0.6600 0.6600 0.6600 4,438 -0.02(-2.94%)
Jul 24, 2014 0.6600 0.6800 0.6600 0.6800 30,594 +0.02(+2.26%)
Jul 23, 2014 0.6450 0.6700 0.6450 0.6650 15,128 +0.02(+2.31%)
Jul 22, 2014 0.6700 0.6700 0.6500 0.6500 65,309 -0.01(-1.52%)
Jul 21, 2014 0.6250 0.6600 0.6250 0.6600 19,454 +0.03(+4.76%)
Jul 18, 2014 0.6600 0.6600 0.6300 0.6300 19,310 -0.03(-4.55%)
Jul 16, 2014 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jul 15, 2014 0.6600 0.6600 0.6600 0.6600 10,000 +0.03(+5.25%)
Jul 14, 2014 0.6271 0.6271 0.6271 0.6271 3,753 -0.01(-1.24%)
Jul 11, 2014 0.6300 0.6350 0.6300 0.6350 107,561 +0.02(+2.42%)
Jul 10, 2014 0.6200 0.6200 0.6200 0.6200 361 +0.00(+0.00%)
Jul 09, 2014 0.6200 0.6434 0.6200 0.6200 1,688,576 -0.04(-6.06%)
Jul 08, 2014 0.6600 0.6600 0.6600 0.6600 2,001,773 -0.00(-0.45%)
Jul 07, 2014 0.6630 0.6630 0.6630 0.6630 664 +0.02(+3.59%)
Jul 03, 2014 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jul 02, 2014 0.6400 0.6600 0.6400 0.6600 11,946 +0.03(+4.76%)
Jul 01, 2014 0.6300 0.6300 0.6300 0.6300 40,000 -0.01(-1.56%)
Jun 30, 2014 0.6320 0.6400 0.6300 0.6400 7,136 +0.01(+1.59%)
Jun 27, 2014 0.6550 0.6550 0.6100 0.6300 19,954 -0.01(-1.87%)
Jun 26, 2014 0.6100 0.6420 0.6000 0.6420 97,940 +0.02(+3.55%)
Jun 25, 2014 0.6199 0.6200 0.6199 0.6200 19,829 +0.01(+1.64%)
Jun 24, 2014 0.6100 0.6100 0.6100 0.6100 8,496 +0.00(+0.00%)
Jun 23, 2014 0.6400 0.6400 0.6100 0.6100 576 -0.03(-4.69%)
Jun 20, 2014 0.6400 0.6400 0.6400 0.6400 3,465 +0.01(+1.59%)
Jun 19, 2014 0.6300 0.6300 0.6300 0.6300 2,853 -0.01(-2.13%)
Jun 18, 2014 0.6150 0.6650 0.6150 0.6437 32,761 +0.00(+0.58%)
Jun 17, 2014 0.6340 0.6500 0.6300 0.6400 72,504 +0.01(+0.79%)
Jun 16, 2014 0.6200 0.6350 0.6200 0.6350 26,110 -0.01(-0.78%)
Jun 13, 2014 0.6400 0.6400 0.6400 0.6400 145,399 +0.01(+1.75%)
Jun 12, 2014 0.6290 0.6290 0.6200 0.6290 23,467 -0.05(-6.81%)
Jun 11, 2014 0.6817 0.6850 0.6700 0.6750 395,650 +0.01(+0.75%)
Jun 10, 2014 0.6780 0.6780 0.6699 0.6700 312,151 +0.00(+0.00%)
Jun 06, 2014 0.6490 0.6700 0.6490 0.6700 45,522 +0.00(+0.00%)
Jun 05, 2014 0.6700 0.6700 0.6700 0.6700 19,296 +0.00(+0.15%)
Jun 04, 2014 0.6688 0.6690 0.6688 0.6690 14,074 +0.01(+1.36%)
Jun 03, 2014 0.6600 0.6660 0.6600 0.6600 16,167 +0.02(+2.56%)
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.