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 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%)
May 01, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Apr 30, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.02(+2.35%)
Apr 26, 2018 0.8500 0.8500 0.8500 0 -0.04(-4.49%)
Apr 25, 2018 0.8900 0.8900 0.8900 0.8900 5,001 +0.02(+2.30%)
Apr 24, 2018 0.8700 0.8700 0.8700 0.8700 10,000 +0.00(+0.00%)
Apr 19, 2018 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Apr 18, 2018 0.8600 0.8600 0.8600 0.8600 600 +0.00(+0.00%)
Apr 17, 2018 0.8600 0.8600 0.8600 0.8600 130 +0.01(+1.18%)
Apr 13, 2018 0.8500 0.8500 0.8500 36 +0.00(+0.00%)
Apr 11, 2018 0.8500 0.8500 0.8500 0 +0.02(+2.41%)
Apr 06, 2018 0.8300 0.8300 0.8300 0 -0.02(-2.35%)
Apr 03, 2018 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Apr 02, 2018 0.8797 0.8797 0.8500 0.8500 9,700 -0.03(-3.38%)
Mar 29, 2018 0.8797 0.8797 0.8797 0 +0.03(+3.49%)
Mar 27, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.08%)
Mar 26, 2018 0.8990 0.8990 0.8730 0.8770 33,000 +0.04(+4.40%)
Mar 23, 2018 0.8400 0.8400 0.8400 0.8400 92,750 +0.00(+0.00%)
Mar 22, 2018 0.8400 0.8400 0.8400 0.8400 1,500 -0.03(-3.45%)
Mar 21, 2018 0.8700 0.8700 0.8700 0.8700 2,000 +0.01(+1.16%)
Mar 19, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Mar 15, 2018 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Mar 14, 2018 0.8800 0.8800 0.8800 0.8800 3,500 +0.00(+0.42%)
Mar 12, 2018 0.8763 0.8763 0.8763 0 +0.03(+3.71%)
Mar 07, 2018 0.8450 0.8450 0.8450 0 -0.02(-2.31%)
Mar 06, 2018 0.8650 0.8650 0.8650 0.8650 3,500 -0.02(-1.70%)
Mar 02, 2018 0.8800 0.8800 0.8800 0 +0.00(+0.23%)
Mar 01, 2018 0.8780 0.8780 0.8780 0.8780 500 +0.01(+0.92%)
Feb 28, 2018 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Feb 27, 2018 0.9000 0.9000 0.8700 0.8700 28,200 -0.04(-4.40%)
Feb 26, 2018 0.8900 0.9100 0.8800 0.9100 43,030 +0.03(+3.41%)
Feb 23, 2018 0.9450 0.9450 0.8800 0.8800 23,500 -0.02(-1.81%)
Feb 20, 2018 0.8962 0.8962 0.8962 0 +0.00(+0.42%)
Feb 15, 2018 0.8925 0.8925 0.8925 0 +0.00(+0.39%)
Feb 14, 2018 0.8400 0.8890 0.8400 0.8890 16,363 +0.03(+2.89%)
Feb 13, 2018 0.8800 0.8800 0.8640 0.8640 10,594 +0.01(+1.65%)
Feb 12, 2018 0.8500 0.8500 0.8500 0.8500 9,000 +0.02(+2.41%)
Feb 09, 2018 0.8200 0.8300 0.8100 0.8300 19,500 -0.01(-1.19%)
Feb 08, 2018 0.8400 0.8400 0.8400 0.8400 7,000 -0.01(-1.18%)
Feb 07, 2018 0.8500 0.9100 0.8500 20,100 -0.06(-6.59%)
Feb 06, 2018 0.9291 0.9291 0.8550 0.9100 48,580 -0.03(-3.19%)
Feb 05, 2018 0.9400 0.9400 0.9400 0.9400 3,500 -0.02(-2.08%)
Feb 02, 2018 0.9450 0.9600 0.9290 0.9600 9,100 +0.02(+2.13%)
Feb 01, 2018 0.9400 0.9400 0.9400 0.9400 7,300 -0.00(-0.52%)
Jan 31, 2018 0.9500 0.9500 0.9449 0.9449 8,280 -0.01(-0.58%)
Jan 30, 2018 0.9700 0.9700 0.9505 0.9505 1,125 -0.02(-2.01%)
Jan 29, 2018 0.9380 0.9700 0.9380 0.9700 23,720 +0.01(+1.04%)
Jan 26, 2018 0.9600 0.9600 0.9600 0.9600 3,000 +0.08(+9.09%)
Jan 25, 2018 0.9120 0.9150 0.8800 0.8800 18,500 -0.07(-7.37%)
Jan 24, 2018 0.9500 0.9500 0.9500 0.9500 4,002 -0.01(-1.04%)
Jan 23, 2018 0.9600 0.9600 0.9500 0.9600 104,445 +0.03(+2.73%)
Jan 22, 2018 0.8850 0.9350 0.8850 0.9345 3,150 -0.01(-1.11%)
Jan 19, 2018 0.9500 0.9500 0.9360 0.9450 1,043,302 +0.02(+2.72%)
Jan 18, 2018 0.9069 0.9300 0.9069 0.9200 20,000 +0.07(+8.17%)
Jan 16, 2018 0.8505 0.8505 0.8505 0 -0.02(-1.79%)
Jan 12, 2018 0.8660 0.8660 0.8660 0 +0.02(+1.88%)
Jan 11, 2018 0.8500 0.8500 0.8500 0.8500 13,900 +0.01(+1.16%)
Jan 10, 2018 0.8403 0.8403 0.8403 0.8403 100 -0.00(-0.56%)
Jan 08, 2018 0.8450 0.8450 0.8450 0 +0.00(+0.12%)
Jan 05, 2018 0.8440 0.8440 0.8440 0.8440 1,000 +0.03(+4.20%)
Jan 04, 2018 0.8100 0.8500 0.8100 0.8100 35,815 +0.00(+0.00%)
Jan 02, 2018 0.8100 0.8100 0.8100 0 +0.03(+3.18%)
Dec 29, 2017 0.7850 0.7850 0.7850 0 -0.01(-0.63%)
Dec 28, 2017 0.8013 0.8013 0.7900 0.7900 1,000 +0.00(+0.59%)
Dec 26, 2017 0.7853 0.7853 0.7853 0 -0.03(-3.64%)
Dec 22, 2017 0.8150 0.8150 0.8150 0.8150 100 -0.01(-1.16%)
Dec 21, 2017 0.8250 0.8250 0.8246 0.8246 2,176 +0.04(+5.04%)
Dec 20, 2017 0.7910 0.7910 0.7850 0.7850 59,900 -0.03(-3.68%)
Dec 19, 2017 0.8150 0.8150 0.8150 0.8150 34,500 +0.00(+0.00%)
Dec 18, 2017 0.8123 0.8150 0.8123 0.8150 3,500 +0.04(+5.84%)
Dec 15, 2017 0.7700 0.7700 0.7700 0.7700 6,000 -0.02(-1.91%)
Dec 14, 2017 0.8000 0.8000 0.7850 0.7850 3,090 -0.02(-1.88%)
Dec 13, 2017 0.7750 0.8000 0.7750 0.8000 123,810 +0.05(+5.96%)
Dec 12, 2017 0.7553 0.7553 0.7550 0.7550 74,200 +0.01(+1.75%)
Dec 07, 2017 0.7420 0.7420 0.7420 0 +0.01(+0.95%)
Dec 06, 2017 0.7700 0.7700 0.7350 0.7350 23,500 -0.05(-6.87%)
Dec 05, 2017 0.7700 0.7893 0.7700 0.7893 6,000 +0.01(+1.19%)
Dec 04, 2017 0.8000 0.8000 0.7750 0.7800 67,375 +0.01(+1.05%)
Nov 30, 2017 0.7719 0.7719 0.7719 0 -0.01(-1.13%)
Nov 29, 2017 0.7808 0.7808 0.7808 0.7808 15,388 +0.00(+0.10%)
Nov 27, 2017 0.7800 0.7800 0.7800 0 +0.01(+1.04%)
Nov 22, 2017 0.7720 0.7720 0.7720 0 +0.01(+0.92%)
Nov 21, 2017 0.7790 0.7790 0.7650 0.7650 140,025 -0.00(-0.01%)
Nov 20, 2017 0.8010 0.8010 0.7651 0.7651 3,500 -0.01(-1.28%)
Nov 17, 2017 0.7750 0.7750 0.7750 0.7750 4,000 -0.01(-1.77%)
Nov 16, 2017 0.7890 0.7890 0.7890 0.7890 1,000 -0.00(-0.25%)
Nov 15, 2017 0.7910 0.7910 0.7910 0.7910 500 +0.00(+0.13%)
Nov 13, 2017 0.7900 0.7900 0.7900 0 -0.04(-4.82%)
Nov 10, 2017 0.8300 0.8300 0.8300 0.8300 6,000 +0.03(+3.75%)
Nov 09, 2017 0.8000 0.8000 0.8000 0.8000 17,520 -0.02(-2.44%)
Nov 08, 2017 0.8200 0.8200 0.8200 0.8200 2,000 +0.02(+3.02%)
Nov 06, 2017 0.7960 0.7960 0.7960 0 +0.02(+2.21%)
Nov 03, 2017 0.7788 0.7788 0.7788 0.7788 105,556 -0.01(-1.42%)
Nov 01, 2017 0.7900 0.7900 0.7900 0 -0.00(-0.01%)
Oct 31, 2017 0.8050 0.8050 0.7901 0.7901 6,000 -0.01(-1.24%)
Oct 25, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.04%)
Oct 19, 2017 0.7996 0.7996 0.7996 0 -0.03(-4.18%)
Oct 18, 2017 0.8346 0.8346 0.8346 0.8346 1,250 +0.03(+4.32%)
Oct 12, 2017 0.8000 0.8000 0.8000 0 -0.03(-4.19%)
Oct 11, 2017 0.8350 0.8350 0.8350 0.8350 500 +0.01(+0.72%)
Oct 10, 2017 0.8290 0.8290 0.8290 0.8290 500 +0.00(+0.48%)
Oct 09, 2017 0.8249 0.8250 0.8249 0.8250 3,000 +0.02(+3.12%)
Oct 03, 2017 0.8000 0.8000 0.8000 0 +0.04(+5.15%)
Oct 02, 2017 0.7608 0.7608 0.7608 0.7608 1,000 +0.03(+4.20%)
Sep 29, 2017 0.7301 0.7301 0.7301 0.7301 500 -0.00(-0.01%)
Sep 26, 2017 0.7301 0.7301 0.7301 50 +0.00(+0.02%)
Sep 25, 2017 0.7300 0.7300 0.7300 0.7300 10,000 -0.01(-0.68%)
Sep 20, 2017 0.7350 0.7350 0.7350 0 +0.01(+0.68%)
Sep 18, 2017 0.7300 0.7300 0.7300 0 -0.01(-1.35%)
Sep 15, 2017 0.7400 0.7400 0.7400 0.7400 1,000 -0.02(-2.63%)
Sep 14, 2017 0.7700 0.7700 0.7600 0.7600 10,150 +0.01(+0.66%)
Sep 13, 2017 0.7550 0.7550 0.7550 0.7550 2,000 +0.02(+3.37%)
Sep 12, 2017 0.7304 0.7304 0.7304 0.7304 500 -0.04(-5.14%)
Sep 08, 2017 0.7700 0.7700 0.7700 0 +0.02(+1.99%)
Sep 07, 2017 0.7488 0.7550 0.7488 0.7550 3,200 +0.03(+3.42%)
Sep 06, 2017 0.7300 0.7300 0.7300 0.7300 1,000 +0.00(+0.00%)
Sep 05, 2017 0.7300 0.7300 0.7300 0.7300 20,330 -0.01(-1.35%)
Aug 31, 2017 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Aug 30, 2017 0.7500 0.7500 0.7500 0.7500 30,000 +0.00(+0.00%)
Aug 28, 2017 0.7500 0.7500 0.7500 0 -0.01(-0.66%)
Aug 25, 2017 0.7550 0.7550 0.7550 0.7550 15,087 +0.01(+0.67%)
Aug 24, 2017 0.7500 0.7500 0.7500 0.7500 1,000 +0.02(+2.04%)
Aug 22, 2017 0.7350 0.7350 0.7350 0 +0.05(+7.30%)
Aug 18, 2017 0.6850 0.6850 0.6850 0 -0.04(-6.16%)
Aug 16, 2017 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Aug 14, 2017 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Aug 10, 2017 0.7000 0.7000 0.7000 0 -0.01(-0.71%)
Aug 08, 2017 0.7050 0.7050 0.7050 0 +0.01(+0.71%)
Aug 03, 2017 0.7000 0.7000 0.7000 0 -0.04(-4.76%)
Aug 02, 2017 0.7004 0.7350 0.7004 0.7350 1,100 +0.04(+5.76%)
Aug 01, 2017 0.6950 0.6950 0.6950 0.6950 23,300 +0.01(+1.46%)
Jul 26, 2017 0.6850 0.6850 0.6850 0 -0.00(-0.72%)
Jul 25, 2017 0.6850 0.6900 0.6850 0.6900 26,000 +0.00(+0.00%)
Jul 24, 2017 0.6899 0.6900 0.6863 0.6900 899,100 +0.02(+3.76%)
Jul 21, 2017 0.6650 0.6650 0.6650 0.6650 229,000 -0.01(-1.64%)
Jul 20, 2017 0.6760 0.6761 0.6760 0.6761 1,330 -0.01(-2.01%)
Jul 19, 2017 0.6800 0.6900 0.6800 0.6900 22,000 +0.02(+2.83%)
Jul 18, 2017 0.6710 0.6710 0.6710 0.6710 2,500 -0.02(-2.75%)
Jul 14, 2017 0.6900 0.6900 0.6900 0 +0.03(+4.06%)
Jul 13, 2017 0.6631 0.6631 0.6631 0.6631 1,000 -0.03(-3.91%)
Jul 12, 2017 0.6500 0.6900 0.6500 0.6900 2,292 +0.08(+14.05%)
Jul 10, 2017 0.6050 0.6050 0.6050 0 -0.03(-3.97%)
Jul 06, 2017 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Jul 05, 2017 0.6300 0.6300 0.6300 0.6300 10,000 -0.03(-4.40%)
Jul 03, 2017 0.6220 0.6590 0.6220 0.6590 12,225 +0.00(+0.03%)
Jun 30, 2017 0.6588 0.6588 0.6588 0.6588 1,000 -0.02(-3.12%)
Jun 29, 2017 0.6900 0.6900 0.6800 0.6800 3,000 -0.01(-0.73%)
Jun 28, 2017 0.6850 0.6850 0.6850 0.6850 700 +0.01(+0.88%)
Jun 27, 2017 0.6790 0.6790 0.6790 0.6790 525 +0.00(+0.59%)
Jun 22, 2017 0.6750 0.6750 0.6750 0 -0.01(-2.16%)
Jun 19, 2017 0.6899 0.6899 0.6899 57 +0.05(+7.80%)
Jun 15, 2017 0.6400 0.6400 0.6400 0 -0.05(-6.57%)
Jun 13, 2017 0.6850 0.6850 0.6850 0 +0.03(+3.79%)
Jun 12, 2017 0.6700 0.6700 0.6435 0.6600 4,765 -0.03(-4.35%)
Jun 08, 2017 0.6900 0.6900 0.6900 0 +0.01(+1.85%)
Jun 06, 2017 0.6775 0.6775 0.6775 0 -0.01(-1.81%)
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.