IDCBY | ICBC Unsp ADR-H | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

ICBC Unsp ADR-H (IDCBY)

OTC

$19.97-$0.04 (-0.20%)

Price as of Nov 12, 2026

N/A
Market Cap
28.54%
1-Year Change
Banks - Diversified
Industry

1 Month
+3.20%

Low Price$18.44

High Price$20.38
3 Months
+12.66%

Low Price$17.91

High Price$20.38
1 Year
+28.54%

Low Price$14.61

High Price$20.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	20.07	20.11	19.90	19.97	-0.20%	37,780
11/11/2026	19.96	20.39	19.57	20.01	-1.04%	42,018
11/10/2026	20.68	20.68	20.16	20.22	-0.30%	44,929
11/09/2026	19.59	20.41	19.58	20.28	-0.25%	76,348
11/06/2026	20.29	20.43	20.12	20.33	+0.86%	65,311
11/05/2026	20.38	20.38	19.78	20.16	+0.08%	59,091
11/04/2026	20.61	20.61	19.87	20.14	+2.44%	105,034
11/03/2026	20.07	20.07	19.59	19.66	-1.21%	38,393
11/02/2026	19.93	19.99	19.75	19.90	-2.36%	61,171
10/30/2026	20.00	20.77	19.40	20.38	+3.14%	84,133
10/29/2026	19.24	20.00	19.20	19.76	+1.80%	95,050
10/28/2026	19.47	19.48	19.13	19.41	-0.15%	26,574
10/27/2026	19.35	19.46	19.29	19.44	+2.69%	54,775
10/26/2026	19.18	19.40	18.78	18.93	+2.66%	89,511
10/23/2026	18.83	18.83	18.21	18.44	-2.07%	41,560
10/22/2026	18.79	18.84	18.76	18.83	-0.69%	61,215
10/21/2026	18.48	19.70	18.48	18.96	-0.63%	21,588
10/20/2026	19.23	19.83	18.50	19.08	-0.88%	158,578
10/19/2026	19.32	19.43	19.19	19.25	-0.41%	25,894
10/16/2026	19.34	19.37	19.26	19.33	-1.78%	25,359
10/15/2026	19.52	19.76	19.52	19.68	+2.93%	44,114
10/14/2026	19.03	19.50	19.02	19.12	-1.34%	61,186
10/13/2026	19.40	19.55	19.26	19.38	+0.16%	27,337
10/12/2026	19.40	19.98	19.31	19.35	+0.89%	36,520
10/09/2026	19.41	19.41	18.96	19.18	+2.08%	92,246
10/09/2026	$0.45 Dividend
10/08/2026	19.01	19.01	18.50	18.79	+0.05%	47,689
10/07/2026	18.76	18.93	18.62	18.78	-0.52%	67,419
10/06/2026	18.98	19.21	18.52	18.88	+0.57%	73,330
10/05/2026	18.53	18.77	18.52	18.77	+1.32%	100,911
10/02/2026	18.51	18.57	18.42	18.53	-3.71%	87,438
10/01/2026	19.14	19.46	19.08	19.24	+0.66%	28,109
09/30/2026	19.07	19.16	19.04	19.11	+0.36%	20,758
09/29/2026	19.53	19.53	18.59	19.04	-1.61%	21,580
09/28/2026	19.12	19.46	19.08	19.36	+3.23%	33,225
09/25/2026	18.71	19.14	18.58	18.75	-1.29%	52,150
09/24/2026	18.76	19.06	18.70	18.99	+1.78%	34,291
09/23/2026	18.62	18.75	18.58	18.66	-0.57%	55,173
09/22/2026	18.43	19.42	18.43	18.77	-0.47%	61,173
09/21/2026	19.04	19.04	18.82	18.86	+1.15%	26,060
09/18/2026	18.65	18.65	17.95	18.64	-0.16%	33,881
09/17/2026	19.08	19.08	18.40	18.67	+0.28%	36,839
09/16/2026	18.41	18.95	18.41	18.62	-0.36%	37,423
09/15/2026	18.67	19.38	18.65	18.69	-1.92%	48,914
09/14/2026	18.31	19.21	18.31	19.05	+0.88%	77,188
09/11/2026	18.60	19.06	18.60	18.89	+0.05%	30,767
09/10/2026	19.05	19.06	18.57	18.88	+0.73%	39,722
09/09/2026	19.12	19.23	18.65	18.74	-0.05%	40,921
09/08/2026	19.07	19.17	18.61	18.75	-2.09%	61,087
09/04/2026	18.88	19.52	18.88	19.15	+1.24%	61,054
09/03/2026	18.80	18.93	18.78	18.92	-1.63%	37,758
09/02/2026	18.56	19.25	18.56	19.23	+0.75%	72,705
09/01/2026	19.13	19.16	19.04	19.09	+1.57%	46,116
08/31/2026	19.29	19.53	18.76	18.79	+2.72%	84,378
08/28/2026	18.42	18.54	18.22	18.29	-1.21%	51,383
08/27/2026	18.57	18.57	18.46	18.52	-1.35%	16,888
08/26/2026	18.76	18.78	18.68	18.77	+0.66%	16,448
08/25/2026	18.88	18.88	18.47	18.65	+0.07%	32,887
08/24/2026	18.52	18.63	18.47	18.63	+0.53%	17,891
08/21/2026	18.88	18.88	18.41	18.54	-0.32%	30,028
08/20/2026	18.37	18.85	18.37	18.59	+0.63%	63,337
08/19/2026	18.62	18.62	18.21	18.48	+2.38%	47,842
08/18/2026	18.32	18.47	17.82	18.05	+0.77%	46,476
08/17/2026	17.86	17.93	17.86	17.91	+0.38%	24,977
08/14/2026	17.86	17.89	17.82	17.84	-0.05%	50,801
08/13/2026	17.87	17.87	17.82	17.85	+0.72%	35,376
08/12/2026	17.13	17.84	17.13	17.73	-0.44%	54,784
08/11/2026	17.86	17.86	17.78	17.80	-0.33%	23,465
08/10/2026	17.92	17.93	17.84	17.86	+0.33%	43,965
08/07/2026	17.82	17.82	17.75	17.80	-0.44%	21,927
08/06/2026	17.87	17.91	17.85	17.88	+0.39%	34,409
08/05/2026	17.87	17.91	17.79	17.81	-1.14%	13,980
08/04/2026	17.93	18.03	17.93	18.02	-3.15%	75,201
08/03/2026	18.59	18.64	18.56	18.60	-0.31%	23,073
07/31/2026	18.69	18.69	18.61	18.66	-1.70%	14,731
07/30/2026	18.98	19.03	18.91	18.98	+2.37%	36,946
07/29/2026	18.53	18.62	18.43	18.55	+1.06%	75,161
07/28/2026	18.31	18.40	18.26	18.35	+1.18%	33,689
07/27/2026	18.07	18.16	17.96	18.14	+1.48%	22,936
07/24/2026	17.88	17.92	17.84	17.87	+0.94%	32,814
07/23/2026	17.73	17.76	17.65	17.71	+1.40%	43,786
07/22/2026	17.49	17.49	17.42	17.46	+0.34%	28,426
07/21/2026	17.50	17.50	17.38	17.40	-1.66%	21,858
07/20/2026	17.67	17.92	17.28	17.70	+2.84%	69,645
07/17/2026	17.15	17.22	17.15	17.21	+0.69%	41,035
07/16/2026	17.11	17.15	16.89	17.09	+0.75%	60,399
07/15/2026	16.91	16.97	16.91	16.96	-0.29%	34,273
07/14/2026	17.02	17.05	16.97	17.01	+0.11%	81,167
07/13/2026	16.72	17.07	16.59	16.99	+2.11%	123,183
07/10/2026	16.85	17.23	16.53	16.64	+0.41%	52,040
07/09/2026	16.49	16.57	16.49	16.57	-1.96%	40,292
07/08/2026	16.87	16.93	16.86	16.90	+4.66%	59,260
07/07/2026	16.21	16.21	16.10	16.15	+1.16%	83,579
07/06/2026	15.95	15.97	15.90	15.97	-0.18%	105,743
07/02/2026	16.01	16.05	15.85	16.00	-0.64%	102,198
07/01/2026	16.09	16.35	16.00	16.10	+0.24%	161,650
06/30/2026	16.39	16.41	15.95	16.06	-2.40%	112,490
06/29/2026	16.46	16.46	16.41	16.46	-0.65%	60,321
06/26/2026	16.77	17.13	16.41	16.56	+0.47%	93,300
06/25/2026	16.52	16.56	16.43	16.48	-1.92%	90,347