IDCBY | ICBC Unsp ADR-H | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

ICBC Unsp ADR-H (IDCBY)

OTC

$19.70+$0.13 (+0.66%)

Price as of Oct 01, 2026

N/A
Market Cap
41.95%
1-Year Change
Banks - Diversified
Industry

1 Month
+0.80%

Low Price$19.07

High Price$19.82
3 Months
+19.50%

Low Price$16.35

High Price$19.82
1 Year
+41.95%

Low Price$13.38

High Price$19.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	19.60	19.93	19.54	19.70	+0.66%	28,109
09/30/2026	19.53	19.62	19.50	19.57	+0.36%	20,758
09/29/2026	20.00	20.00	19.04	19.50	-1.61%	21,580
09/28/2026	19.58	19.93	19.54	19.82	+3.23%	33,225
09/25/2026	19.16	19.60	19.03	19.20	-1.29%	52,150
09/24/2026	19.21	19.52	19.15	19.45	+1.78%	34,291
09/23/2026	19.07	19.20	19.02	19.11	-0.57%	55,173
09/22/2026	18.87	19.89	18.87	19.22	-0.47%	61,173
09/21/2026	19.50	19.50	19.27	19.31	+1.15%	26,060
09/18/2026	19.10	19.10	18.38	19.09	-0.16%	33,881
09/17/2026	19.54	19.54	18.84	19.12	+0.28%	36,839
09/16/2026	18.85	19.41	18.85	19.07	-0.36%	37,423
09/15/2026	19.12	19.84	19.10	19.14	-1.92%	48,914
09/14/2026	18.75	19.67	18.75	19.51	+0.88%	77,188
09/11/2026	19.05	19.51	19.05	19.34	+0.05%	30,767
09/10/2026	19.51	19.51	19.01	19.33	+0.73%	39,722
09/09/2026	19.58	19.69	19.10	19.19	-0.05%	40,921
09/08/2026	19.53	19.63	19.06	19.20	-2.09%	61,087
09/04/2026	19.33	19.99	19.33	19.61	+1.24%	61,054
09/03/2026	19.25	19.38	19.23	19.37	-1.63%	37,758
09/02/2026	19.00	19.71	19.00	19.69	+0.75%	72,705
09/01/2026	19.59	19.62	19.50	19.54	+1.57%	46,116
08/31/2026	19.76	20.00	19.21	19.24	+2.72%	84,378
08/28/2026	18.86	18.98	18.66	18.73	-1.21%	51,383
08/27/2026	19.02	19.02	18.91	18.96	-1.35%	16,888
08/26/2026	19.21	19.23	19.13	19.22	+0.66%	16,448
08/25/2026	19.34	19.34	18.91	19.09	+0.07%	32,887
08/24/2026	18.96	19.08	18.91	19.08	+0.53%	17,891
08/21/2026	19.33	19.33	18.85	18.98	-0.32%	30,028
08/20/2026	18.81	19.30	18.81	19.04	+0.63%	63,337
08/19/2026	19.07	19.07	18.65	18.92	+2.38%	47,842
08/18/2026	18.76	18.91	18.25	18.48	+0.77%	46,476
08/17/2026	18.29	18.36	18.29	18.34	+0.38%	24,977
08/14/2026	18.29	18.32	18.25	18.27	-0.05%	50,801
08/13/2026	18.30	18.30	18.25	18.28	+0.72%	35,376
08/12/2026	17.54	18.27	17.54	18.15	-0.44%	54,784
08/11/2026	18.28	18.28	18.21	18.23	-0.33%	23,465
08/10/2026	18.35	18.36	18.27	18.29	+0.33%	43,965
08/07/2026	18.25	18.25	18.17	18.23	-0.44%	21,927
08/06/2026	18.30	18.34	18.28	18.31	+0.39%	34,409
08/05/2026	18.30	18.34	18.22	18.24	-1.14%	13,980
08/04/2026	18.36	18.46	18.36	18.45	-3.15%	75,201
08/03/2026	19.04	19.09	19.00	19.05	-0.31%	23,073
07/31/2026	19.14	19.14	19.06	19.11	-1.70%	14,731
07/30/2026	19.44	19.49	19.36	19.44	+2.37%	36,946
07/29/2026	18.98	19.07	18.87	18.99	+1.06%	75,161
07/28/2026	18.75	18.84	18.70	18.79	+1.18%	33,689
07/27/2026	18.50	18.59	18.39	18.57	+1.48%	22,936
07/24/2026	18.31	18.35	18.27	18.30	+0.94%	32,814
07/23/2026	18.15	18.19	18.07	18.13	+1.40%	43,786
07/22/2026	17.91	17.91	17.84	17.88	+0.34%	28,426
07/21/2026	17.92	17.92	17.80	17.82	-1.66%	21,858
07/20/2026	18.09	18.35	17.69	18.12	+2.84%	69,645
07/17/2026	17.56	17.63	17.56	17.62	+0.69%	41,035
07/16/2026	17.52	17.56	17.29	17.50	+0.75%	60,399
07/15/2026	17.32	17.38	17.32	17.37	-0.29%	34,273
07/14/2026	17.43	17.46	17.38	17.42	+0.11%	81,167
07/13/2026	17.13	17.48	16.99	17.40	+2.11%	123,183
07/10/2026	17.25	17.64	16.93	17.04	+0.41%	52,040
07/09/2026	16.89	16.97	16.89	16.97	-1.96%	40,292
07/08/2026	17.27	17.34	17.26	17.31	+4.66%	59,260
07/07/2026	16.60	16.60	16.49	16.54	+1.16%	83,579
07/06/2026	16.33	16.35	16.29	16.35	-0.18%	105,743
07/02/2026	16.39	16.43	16.23	16.38	-0.64%	102,198
07/01/2026	16.48	16.74	16.38	16.49	+0.24%	161,650
06/30/2026	16.78	16.80	16.33	16.45	-2.40%	112,490
06/29/2026	16.85	16.85	16.80	16.85	-0.65%	60,321
06/26/2026	17.17	17.54	16.80	16.96	+0.47%	93,300
06/25/2026	16.92	16.96	16.82	16.88	-1.92%	90,347
06/24/2026	17.26	17.27	17.21	17.21	-3.48%	43,333
06/23/2026	17.79	17.86	17.79	17.83	+1.31%	38,710
06/22/2026	17.57	17.61	17.53	17.60	+0.63%	40,248
06/18/2026	17.48	17.52	17.48	17.49	-2.45%	34,295
06/17/2026	18.00	18.04	17.86	17.93	-2.29%	71,349
06/16/2026	18.29	18.37	18.27	18.35	+0.44%	27,771
06/15/2026	18.47	18.53	18.20	18.27	-0.87%	37,025
06/12/2026	18.37	18.44	18.37	18.43	+2.79%	18,286
06/11/2026	17.72	17.95	17.72	17.93	+0.62%	36,937
06/10/2026	17.79	17.95	17.79	17.82	+0.96%	72,340
06/09/2026	17.90	17.90	17.51	17.65	+0.06%	53,323
06/08/2026	17.68	17.73	17.60	17.64	+2.26%	60,312
06/05/2026	17.51	17.52	17.24	17.25	+0.61%	71,766
06/04/2026	17.10	17.15	17.05	17.15	+0.56%	38,334
06/03/2026	17.27	17.31	17.03	17.05	-1.45%	38,293
06/02/2026	17.23	17.32	17.23	17.30	+2.37%	87,760
06/01/2026	16.92	16.93	16.84	16.90	-0.12%	35,437
05/29/2026	16.86	16.94	16.85	16.92	+0.42%	45,078
05/28/2026	17.15	17.49	16.62	16.85	-1.75%	37,762
05/27/2026	17.05	17.17	17.05	17.15	-0.69%	25,751
05/26/2026	17.29	17.31	17.22	17.27	-0.86%	36,573
05/22/2026	17.35	17.42	17.35	17.42	0.00%	28,483
05/21/2026	17.41	17.70	17.29	17.42	-0.80%	54,760
05/20/2026	17.47	18.03	17.37	17.56	-0.17%	27,403
05/19/2026	17.60	17.64	17.57	17.59	+0.92%	31,478
05/18/2026	17.52	17.52	17.41	17.43	-0.29%	49,532
05/15/2026	17.53	17.54	17.46	17.48	-2.29%	75,256
05/14/2026	17.94	17.95	17.88	17.89	-0.67%	38,586
05/13/2026	17.81	18.20	17.48	18.01	+0.50%	136,058
05/12/2026	18.04	18.04	17.89	17.92	+0.45%	21,177
05/11/2026	17.82	17.86	17.73	17.84	+1.19%	38,076