Industrial and Commercial Bank of China Ltd (PK) (IDCBY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 4.32937181664 | 11.78 | 12.63 | 11.78 | 147620 | 12.09348008 | DR |
| 4 | 1.14 | 10.2242152466 | 11.15 | 12.86 | 10.83 | 74917 | 12.1322521 | DR |
| 12 | 1.57 | 14.6455223881 | 10.72 | 12.86 | 10.384 | 57340 | 11.50804145 | DR |
| 26 | 1.87 | 17.9462571977 | 10.42 | 12.86 | 10.11 | 54827 | 11.46312194 | DR |
| 52 | 2.415 | 24.4556962025 | 9.875 | 12.86 | 8.98 | 70466 | 10.37015973 | DR |
| 156 | 0.91 | 7.99648506151 | 11.38 | 12.86 | 8.48 | 110321 | 10.27132444 | DR |
| 260 | -1.502 | -10.8903712297 | 13.792 | 15.64 | 8.48 | 105368 | 11.10465519 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 12.29 | 0.31 | 2.59 | 12.3915 | 12.49 | 12.24 | 12136 |
| 1729200000 | 11.98 | -0.28 | -2.28 | 12.05 | 12.124 | 11.96 | 18976 |
| 1729113960 | 12.26 | 0.33 | 2.77 | 12.26 | 12.31 | 12.235 | 40198 |
| 1729027680 | 11.93 | -0.39 | -3.17 | 12.15 | 12.15 | 11.89 | 85331 |
| 1728941220 | 12.32 | 0.29 | 2.41 | 12.615 | 12.63 | 12.32 | 162383 |
| 1728681900 | 12.03 | 0.06 | 0.50 | 11.78 | 12.06 | 11.78 | 431213 |
| 1728595560 | 11.97 | 0.22 | 1.87 | 11.957 | 12.02 | 11.957 | 33708 |
| 1728508800 | 11.75 | -0.14 | -1.18 | 11.5 | 11.9525 | 11.5 | 50336 |
| 1728422580 | 11.89 | -0.7 | -5.56 | 12.25 | 12.25 | 11.55 | 105990 |
| 1728336000 | 12.59 | 0.31 | 2.52 | 12.34 | 12.65 | 12.28 | 76751 |
| 1728077220 | 12.28 | 0.03 | 0.24 | 11.95 | 12.37 | 11.95 | 22878 |
| 1727990760 | 12.25 | -0.27 | -2.16 | 12.4 | 12.4 | 12.19 | 62525 |
| 1727904000 | 12.52 | 0.54 | 4.51 | 12.23 | 12.52 | 12.23 | 88010 |
| 1727818140 | 11.98 | 0.3 | 2.57 | 11.7 | 11.98 | 11.7 | 31218 |
| 1727731380 | 11.68 | -0.42 | -3.47 | 12.35 | 12.42 | 11.66 | 39331 |
| 1727472000 | 12.1 | -0.52 | -4.12 | 12.2 | 12.2 | 12.05 | 38096 |
| 1727386200 | 12.62 | 0.31 | 2.52 | 12.86 | 12.86 | 12.3743 | 41855 |
| 1727299200 | 12.31 | -0.2 | -1.60 | 12.62 | 12.62 | 12.22 | 38844 |
| 1727212800 | 12.51 | 1.07 | 9.35 | 11.97 | 12.51 | 11.97 | 85227 |
| 1727126940 | 11.44 | 0.25 | 2.28 | 11.39 | 11.46 | 11.39 | 24838 |
| 1726867200 | 11.185 | 0.02 | 0.13 | 11.15 | 11.37 | 10.83 | 20635 |
| 1726781220 | 11.17 | 0.16 | 1.45 | 11.55 | 11.55 | 11.09 | 20105 |
| 1726694460 | 11.01 | -0.08 | -0.72 | 11.06 | 11.074 | 11 | 13677 |
| 1726608240 | 11.09 | 0.22 | 2.02 | 10.75 | 11.12 | 10.75 | 91979 |
| 1726521720 | 10.87 | 0.1 | 0.93 | 11.3 | 11.3 | 10.87 | 27928 |
| 1726262940 | 10.77 | 0.14 | 1.32 | 10.79 | 10.8328 | 10.726 | 332632 |
| 1726176540 | 10.63 | 0.08 | 0.76 | 10.384 | 10.93 | 10.384 | 147026 |
| 1726090140 | 10.55 | -0.16 | -1.49 | 10.61 | 10.61 | 10.45 | 36502 |
| 1726003500 | 10.71 | 0.1 | 0.94 | 10.65 | 10.71 | 10.63 | 36250 |
| 1725917160 | 10.61 | -0.01 | -0.09 | 10.62 | 10.645 | 10.6 | 43972 |
| 1725658020 | 10.62 | -0.09 | -0.84 | 10.63 | 10.72 | 10.62 | 225330 |
| 1725571440 | 10.71 | -0.12 | -1.11 | 10.745 | 10.76 | 10.7 | 38011 |
| 1725485040 | 10.83 | -0.03 | -0.28 | 10.89 | 10.89 | 10.83 | 36010 |
| 1725398880 | 10.86 | -0.49 | -4.32 | 11 | 11 | 10.85 | 57896 |
| 1725053340 | 11.35 | -0.42 | -3.53 | 11.48 | 11.48 | 11.201 | 15993 |
| 1724966400 | 11.765 | -0.27 | -2.20 | 11.65 | 11.8 | 11.65 | 11732 |
| 1724880360 | 12.03 | -0.13 | -1.07 | 12.15 | 12.15 | 12.03 | 11870 |
| 1724794080 | 12.16 | 0.21 | 1.76 | 12.5417 | 12.5417 | 12.16 | 30647 |
| 1724707740 | 11.95 | -0.08 | -0.62 | 11.83 | 12 | 11.745 | 16969 |
| 1724448480 | 12.025 | 0.18 | 1.48 | 11.9 | 12.1 | 11.87 | 24555 |
| 1724362140 | 11.85 | 0.14 | 1.20 | 11.91 | 11.91 | 11.81 | 32932 |
| 1724275380 | 11.71 | -0.23 | -1.93 | 12.24 | 12.24 | 11.7 | 41918 |
| 1724188800 | 11.94 | -0.11 | -0.91 | 11.805 | 11.97 | 11.7621 | 7358 |
| 1724102880 | 12.05 | 0.23 | 1.95 | 12.54 | 12.54 | 11.61 | 18377 |
| 1723843740 | 11.82 | 0.07 | 0.57 | 11.81 | 11.88 | 11.72 | 76841 |
| 1723756860 | 11.753 | 0.35 | 3.10 | 11.69 | 11.78 | 11.69 | 24585 |
| 1723670820 | 11.4 | -0.12 | -1.04 | 11.97 | 11.97 | 11.4 | 17925 |
| 1723584360 | 11.52 | 0.09 | 0.79 | 11.08 | 11.52 | 11.08 | 26633 |
| 1723497900 | 11.43 | 0.27 | 2.42 | 11.32 | 11.48 | 11.32 | 28293 |
| 1723238400 | 11.16 | 0.09 | 0.83 | 11.21 | 11.31 | 11.09 | 35131 |
| 1723152000 | 11.068 | 0.23 | 2.10 | 11.29 | 11.38 | 11.04 | 26399 |
| 1723065720 | 10.84 | 0.13 | 1.21 | 10.52 | 10.92 | 10.52 | 28883 |
| 1722979800 | 10.71 | -0.14 | -1.29 | 10.645 | 10.74 | 10.645 | 31337 |
| 1722893340 | 10.85 | -0.11 | -1.00 | 10.535 | 10.85 | 10.535 | 37057 |
| 1722634140 | 10.96 | -0.03 | -0.27 | 11.1 | 11.1 | 10.95 | 33150 |
| 1722547620 | 10.99 | -0.06 | -0.54 | 11.04 | 11.07 | 10.94 | 22403 |
| 1722461340 | 11.05 | 0.02 | 0.18 | 11.0993 | 11.1 | 11.016 | 29359 |
| 1722374820 | 11.03 | -0.06 | -0.54 | 10.8952 | 11.04 | 10.8952 | 38921 |
| 1722288180 | 11.09 | 0.05 | 0.45 | 11.115 | 11.14 | 11.09 | 80471 |
| 1722029100 | 11.04 | -0.07 | -0.63 | 10.72 | 11.1382 | 10.72 | 27652 |
| 1721942400 | 11.11 | -0.07 | -0.58 | 10.71 | 11.32 | 10.71 | 62855 |
| 1721856480 | 11.1752 | 0.15 | 1.32 | 11.23 | 11.23 | 11.1308 | 24460 |
| 1721770140 | 11.03 | 0.06 | 0.59 | 11.02 | 11.09 | 11.02 | 18451 |
| 1721683740 | 10.965 | 0.11 | 0.97 | 10.87 | 10.98 | 10.87 | 28164 |
| 1721424180 | 10.86 | -0.15 | -1.36 | 10.9 | 10.9 | 10.84 | 21098 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
