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 (%)
Dec 31, 2021 7.729 7.804 7.729 7.757 725,018 -0.11(-1.44%)
Dec 30, 2021 7.804 7.870 7.776 7.870 1,160,704 +0.03(+0.36%)
Dec 29, 2021 7.861 7.885 7.837 7.842 528,252 -0.05(-0.60%)
Dec 28, 2021 7.842 7.913 7.842 7.889 454,994 +0.07(+0.84%)
Dec 27, 2021 7.842 7.889 7.814 7.823 551,068 -0.04(-0.48%)
Dec 23, 2021 7.786 7.870 7.776 7.861 594,403 +0.08(+1.09%)
Dec 22, 2021 7.767 7.786 7.715 7.776 458,785 -0.02(-0.24%)
Dec 21, 2021 7.748 7.804 7.738 7.795 671,056 +0.07(+0.85%)
Dec 20, 2021 7.691 7.738 7.625 7.729 1,524,474 -0.03(-0.36%)
Dec 17, 2021 7.781 7.814 7.743 7.757 552,389 -0.04(-0.48%)
Dec 16, 2021 7.861 7.894 7.776 7.795 584,130 +0.04(+0.49%)
Dec 15, 2021 7.804 7.804 7.710 7.757 680,471 -0.08(-0.96%)
Dec 14, 2021 7.833 7.880 7.800 7.833 608,490 -0.07(-0.84%)
Dec 13, 2021 7.946 7.974 7.899 7.899 474,908 -0.13(-1.64%)
Dec 10, 2021 8.031 8.059 8.002 8.031 490,451 -0.05(-0.58%)
Dec 09, 2021 8.097 8.116 8.059 8.078 319,096 +0.02(+0.23%)
Dec 08, 2021 7.984 8.068 7.984 8.059 429,579 -0.03(-0.35%)
Dec 07, 2021 8.078 8.106 8.051 8.087 591,329 +0.09(+1.18%)
Dec 06, 2021 7.833 8.012 7.833 7.993 2,067,429 +0.19(+2.42%)
Dec 03, 2021 7.861 7.889 7.748 7.804 2,302,504 -0.02(-0.24%)
Dec 02, 2021 7.823 7.878 7.804 7.823 942,419 +0.12(+1.59%)
Dec 01, 2021 7.804 7.852 7.682 7.701 869,111 +0.01(+0.12%)
Nov 30, 2021 7.786 7.786 7.710 7.691 862,639 -0.11(-1.45%)
Nov 29, 2021 7.899 7.913 7.804 7.804 497,564 -0.09(-1.19%)
Nov 26, 2021 7.993 7.993 7.870 7.899 556,059 -0.36(-4.34%)
Nov 24, 2021 8.257 8.290 8.205 8.257 384,998 -0.07(-0.79%)
Nov 23, 2021 8.266 8.332 8.247 8.323 546,048 +0.08(+1.03%)
Nov 22, 2021 8.266 8.285 8.210 8.238 385,202 -0.02(-0.23%)
Nov 19, 2021 8.257 8.285 8.233 8.257 363,536 -0.01(-0.11%)
Nov 18, 2021 8.285 8.266 8.247 8.266 366,779 -0.07(-0.79%)
Nov 17, 2021 8.361 8.361 8.313 8.332 261,609 -0.04(-0.45%)
Nov 16, 2021 8.342 8.403 8.337 8.370 515,544 +0.02(+0.23%)
Nov 15, 2021 8.313 8.370 8.313 8.351 290,333 -0.03(-0.34%)
Nov 12, 2021 8.313 8.389 8.295 8.379 384,820 -0.02(-0.22%)
Nov 11, 2021 8.370 8.408 8.342 8.398 442,784 +0.22(+2.65%)
Nov 10, 2021 8.191 8.181 494,110 -0.05(-0.57%)
Nov 09, 2021 8.200 8.285 8.172 8.229 732,671 -0.09(-1.13%)
Nov 08, 2021 8.313 8.332 8.276 8.323 582,613 +0.26(+3.27%)
Nov 05, 2021 8.087 8.111 8.045 8.059 287,524 -0.01(-0.12%)
Nov 04, 2021 8.139 8.139 8.050 8.068 735,974 -0.12(-1.50%)
Nov 03, 2021 8.172 8.219 8.125 8.191 480,490 +0.02(+0.23%)
Nov 02, 2021 8.210 8.210 8.144 8.172 542,348 -0.16(-1.92%)
Nov 01, 2021 8.219 8.342 8.323 8.332 718,687 +0.21(+2.55%)
Oct 29, 2021 8.153 8.172 8.087 8.125 903,977 -0.22(-2.60%)
Oct 28, 2021 8.379 8.408 8.295 8.342 588,034 -0.09(-1.12%)
Oct 27, 2021 8.474 8.530 8.427 8.436 644,135 -0.05(-0.56%)
Oct 26, 2021 8.540 8.483 622,343 -0.08(-0.88%)
Oct 25, 2021 8.568 8.577 8.530 8.559 536,882 +0.02(+0.22%)
Oct 22, 2021 8.577 8.606 8.488 8.540 725,246 -0.06(-0.66%)
Oct 21, 2021 8.643 8.662 8.596 8.596 732,393 +0.06(+0.66%)
Oct 20, 2021 8.483 8.539 8.483 8.540 653,761 +0.00(+0.00%)
Oct 19, 2021 8.342 8.540 8.342 8.540 1,216,106 +0.28(+3.42%)
Oct 18, 2021 8.276 8.295 8.243 8.257 469,607 -0.05(-0.57%)
Oct 15, 2021 8.276 8.342 8.247 8.304 747,263 +0.06(+0.69%)
Oct 14, 2021 8.295 8.295 8.191 8.247 638,292 -0.03(-0.34%)
Oct 13, 2021 8.229 8.285 8.229 8.276 719,548 +0.08(+0.92%)
Oct 12, 2021 8.266 8.304 8.200 8.200 698,454 +0.00(+0.00%)
Oct 11, 2021 8.313 8.348 8.200 8.200 1,196,394 -0.02(-0.23%)
Oct 08, 2021 8.163 8.238 8.116 8.219 1,094,030 +0.37(+4.68%)
Oct 07, 2021 7.804 7.918 7.804 7.852 862,503 +0.11(+1.46%)
Oct 06, 2021 7.663 7.738 7.663 7.738 542,640 +0.03(+0.37%)
Oct 05, 2021 7.654 7.710 7.625 7.710 788,914 +0.12(+1.61%)
Oct 04, 2021 7.663 7.682 7.578 7.588 960,922 -0.08(-0.98%)
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.