Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Life Insurance Company Ltd ADR (NY: LFC )

7.050 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 1, 2022 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 (%)
Nov 30, 2004 8.017 8.019 7.862 7.957 281,685 -0.11(-1.34%)
Nov 29, 2004 7.998 8.073 7.998 8.065 269,908 -0.06(-0.70%)
Nov 26, 2004 8.119 8.187 8.106 8.122 115,279 -0.09(-1.06%)
Nov 24, 2004 8.174 8.228 8.141 8.209 219,196 +0.12(+1.44%)
Nov 23, 2004 8.065 8.098 8.014 8.092 98,375 +0.11(+1.42%)
Nov 22, 2004 7.906 8.008 7.849 7.979 73,435 +0.07(+0.89%)
Nov 19, 2004 8.017 8.052 7.887 7.908 159,894 -0.14(-1.78%)
Nov 18, 2004 8.106 8.111 8.011 8.052 92,694 -0.02(-0.24%)
Nov 17, 2004 8.000 8.111 7.995 8.071 124,839 +0.16(+2.02%)
Nov 16, 2004 7.990 8.006 7.876 7.911 166,960 -0.11(-1.32%)
Nov 15, 2004 7.998 8.052 7.925 8.017 149,918 +0.02(+0.30%)
Nov 12, 2004 8.038 8.038 7.919 7.992 220,859 -0.10(-1.24%)
Nov 11, 2004 8.011 8.106 7.998 8.092 418,302 +0.25(+3.25%)
Nov 10, 2004 7.795 7.876 7.795 7.838 235,269 +0.22(+2.84%)
Nov 09, 2004 7.538 7.657 7.529 7.621 364,681 +0.14(+1.88%)
Nov 08, 2004 7.391 7.513 7.386 7.481 271,432 +0.23(+3.13%)
Nov 05, 2004 7.199 7.261 7.194 7.253 115,417 +0.04(+0.49%)
Nov 04, 2004 7.194 7.234 7.123 7.218 99,899 +0.01(+0.15%)
Nov 03, 2004 7.248 7.275 7.207 7.207 58,193 -0.03(-0.45%)
Nov 02, 2004 7.205 7.259 7.199 7.240 79,947 +0.08(+1.10%)
Nov 01, 2004 7.159 7.178 7.126 7.161 38,380 -0.01(-0.15%)
Oct 29, 2004 7.118 7.172 7.118 7.172 148,809 +0.02(+0.26%)
Oct 28, 2004 7.064 7.240 7.037 7.153 892,443 +0.36(+5.30%)
Oct 27, 2004 6.758 6.804 6.720 6.793 85,350 +0.02(+0.32%)
Oct 26, 2004 6.707 6.780 6.707 6.772 82,302 +0.05(+0.81%)
Oct 25, 2004 6.701 6.734 6.671 6.717 76,898 -0.05(-0.76%)
Oct 22, 2004 6.780 6.839 6.747 6.769 99,483 -0.05(-0.68%)
Oct 21, 2004 6.793 6.818 6.745 6.815 55,145 -0.03(-0.40%)
Oct 20, 2004 6.820 6.847 6.791 6.842 64,844 -0.03(-0.39%)
Oct 19, 2004 6.915 6.942 6.847 6.869 64,705 -0.03(-0.47%)
Oct 18, 2004 6.842 6.939 6.809 6.902 51,127 +0.05(+0.67%)
Oct 15, 2004 6.826 6.885 6.793 6.856 151,719 +0.01(+0.16%)
Oct 14, 2004 6.915 6.929 6.777 6.845 136,755 -0.11(-1.52%)
Oct 13, 2004 7.010 7.010 6.926 6.950 43,645 -0.05(-0.66%)
Oct 12, 2004 7.037 7.037 6.969 6.996 74,959 -0.14(-1.93%)
Oct 11, 2004 7.104 7.153 7.099 7.134 118,604 +0.10(+1.38%)
Oct 08, 2004 7.077 7.091 7.010 7.037 221,967 -0.09(-1.25%)
Oct 07, 2004 7.104 7.151 7.091 7.126 98,236 +0.01(+0.08%)
Oct 06, 2004 7.104 7.126 7.064 7.121 104,194 +0.00(+0.04%)
Oct 05, 2004 7.134 7.148 7.086 7.118 81,886 -0.04(-0.60%)
Oct 04, 2004 7.178 7.213 7.148 7.161 110,152 +0.04(+0.61%)
Oct 01, 2004 6.956 7.118 6.953 7.118 186,497 +0.21(+3.06%)
Sep 30, 2004 6.874 6.929 6.874 6.907 222,383 +0.10(+1.43%)
Sep 29, 2004 6.766 6.809 6.753 6.809 163,496 +0.06(+0.92%)
Sep 28, 2004 6.753 6.785 6.723 6.747 356,229 +0.01(+0.08%)
Sep 27, 2004 6.780 6.815 6.739 6.742 215,732 -0.07(-1.07%)
Sep 24, 2004 6.834 6.856 6.774 6.815 123,869 -0.16(-2.25%)
Sep 23, 2004 6.969 6.983 6.950 6.972 78,007 -0.01(-0.08%)
Sep 22, 2004 6.996 7.010 6.961 6.977 220,997 -0.27(-3.66%)
Sep 21, 2004 7.199 7.270 7.178 7.243 336,554 +0.24(+3.40%)
Sep 20, 2004 7.145 7.145 6.980 7.004 163,219 -0.03(-0.38%)
Sep 17, 2004 7.007 7.064 6.966 7.031 262,564 +0.09(+1.33%)
Sep 16, 2004 6.869 7.007 6.861 6.939 336,831 +0.27(+4.06%)
Sep 15, 2004 6.685 6.720 6.663 6.669 116,941 +0.04(+0.57%)
Sep 14, 2004 6.596 6.650 6.579 6.631 174,027 +0.04(+0.53%)
Sep 13, 2004 6.631 6.661 6.571 6.596 352,903 -0.09(-1.34%)
Sep 10, 2004 6.780 6.785 6.658 6.685 198,413 -0.05(-0.68%)
Sep 09, 2004 6.750 6.761 6.717 6.731 135,646 -0.02(-0.28%)
Sep 08, 2004 6.820 6.820 6.731 6.750 92,001 -0.07(-1.03%)
Sep 07, 2004 6.739 6.847 6.726 6.820 283,902 +0.25(+3.83%)
Sep 03, 2004 6.590 6.606 6.539 6.569 145,900 -0.06(-0.94%)
Sep 02, 2004 6.439 6.631 6.439 6.631 338,493 +0.19(+2.98%)
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.