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 (%)
Feb 28, 2019 11.65 11.65 11.56 11.59 324,134 -0.04(-0.36%)
Feb 27, 2019 11.68 11.73 11.59 11.63 830,175 -0.36(-3.03%)
Feb 26, 2019 11.92 12.01 11.92 11.99 477,737 -0.14(-1.11%)
Feb 25, 2019 12.11 12.22 12.10 12.13 1,565,650 +0.75(+6.61%)
Feb 22, 2019 11.32 11.43 11.30 11.38 753,223 +0.41(+3.77%)
Feb 21, 2019 11.06 11.06 10.96 10.96 413,811 -0.09(-0.84%)
Feb 20, 2019 11.01 11.13 11.01 11.06 734,907 +0.38(+3.56%)
Feb 19, 2019 10.52 10.71 10.51 10.68 817,659 +0.45(+4.38%)
Feb 15, 2019 10.18 10.25 10.16 10.23 414,379 -0.07(-0.66%)
Feb 14, 2019 10.30 10.34 10.25 10.30 403,992 -0.22(-2.09%)
Feb 13, 2019 10.57 10.61 10.46 10.52 840,263 +0.20(+1.97%)
Feb 12, 2019 10.29 10.32 10.26 10.31 359,297 +0.04(+0.41%)
Feb 11, 2019 10.32 10.33 10.25 10.27 205,748 -0.03(-0.25%)
Feb 08, 2019 10.23 10.32 10.21 10.30 292,078 +0.00(+0.00%)
Feb 07, 2019 10.32 10.37 10.20 10.30 313,274 -0.09(-0.89%)
Feb 06, 2019 10.50 10.50 10.38 10.39 459,099 -0.13(-1.20%)
Feb 05, 2019 10.39 10.52 10.38 10.52 359,258 +0.15(+1.47%)
Feb 04, 2019 10.35 10.40 10.31 10.36 646,080 -0.06(-0.57%)
Feb 01, 2019 10.40 10.44 10.37 10.42 604,757 +0.01(+0.08%)
Jan 31, 2019 10.34 10.43 10.32 10.41 876,534 +0.21(+2.07%)
Jan 30, 2019 10.13 10.21 10.06 10.20 1,244,999 +0.40(+4.05%)
Jan 29, 2019 10.00 10.08 9.764 9.806 2,664,930 -0.67(-6.37%)
Jan 28, 2019 10.45 10.47 10.40 10.47 442,710 -0.10(-0.96%)
Jan 25, 2019 10.53 10.63 10.52 10.57 776,429 +0.38(+3.73%)
Jan 24, 2019 10.14 10.20 10.11 10.19 422,222 +0.01(+0.08%)
Jan 23, 2019 10.21 10.24 10.13 10.19 794,309 +0.19(+1.94%)
Jan 22, 2019 10.09 10.12 9.950 9.992 1,021,447 -0.30(-2.95%)
Jan 18, 2019 10.28 10.30 10.22 10.30 926,316 +0.34(+3.39%)
Jan 17, 2019 9.899 10.02 9.865 9.958 866,510 +0.03(+0.34%)
Jan 16, 2019 9.865 9.992 9.865 9.924 623,232 +0.48(+5.10%)
Jan 15, 2019 9.342 9.468 9.333 9.443 519,680 +0.30(+3.23%)
Jan 14, 2019 9.097 9.181 9.063 9.147 1,301,886 -0.23(-2.43%)
Jan 11, 2019 9.316 9.418 9.295 9.375 497,255 -0.01(-0.09%)
Jan 10, 2019 9.291 9.388 9.291 9.384 772,470 +0.08(+0.82%)
Jan 09, 2019 9.223 9.367 9.207 9.308 1,714,623 +0.25(+2.80%)
Jan 08, 2019 8.978 9.080 8.936 9.055 1,810,759 +0.11(+1.23%)
Jan 07, 2019 8.902 8.995 8.886 8.945 546,217 +0.03(+0.38%)
Jan 04, 2019 8.860 8.936 8.759 8.911 647,261 +0.39(+4.56%)
Jan 03, 2019 8.641 8.658 8.514 8.522 789,448 -0.30(-3.35%)
Jan 02, 2019 8.717 8.818 8.691 8.818 382,713 -0.04(-0.48%)
Dec 31, 2018 8.902 8.962 8.839 8.860 848,649 +0.04(+0.48%)
Dec 28, 2018 8.826 8.864 8.759 8.818 793,004 +0.03(+0.29%)
Dec 27, 2018 8.708 8.805 8.641 8.793 812,383 -0.08(-0.95%)
Dec 26, 2018 8.683 8.877 8.620 8.877 888,671 +0.24(+2.84%)
Dec 24, 2018 8.683 8.784 8.624 8.632 470,380 -0.17(-1.92%)
Dec 21, 2018 8.818 8.936 8.780 8.801 1,108,998 +0.07(+0.77%)
Dec 20, 2018 8.734 8.793 8.674 8.734 693,066 -0.03(-0.39%)
Dec 19, 2018 8.936 8.974 8.708 8.767 808,163 -0.09(-1.05%)
Dec 18, 2018 8.810 8.940 8.810 8.860 876,553 +0.08(+0.96%)
Dec 17, 2018 8.843 8.919 8.750 8.776 790,294 -0.13(-1.42%)
Dec 14, 2018 8.869 8.970 8.869 8.902 458,777 -0.06(-0.66%)
Dec 13, 2018 8.978 9.008 8.945 8.962 744,147 +0.10(+1.14%)
Dec 12, 2018 8.877 8.962 8.852 8.860 904,444 +0.21(+2.44%)
Dec 11, 2018 8.742 8.759 8.598 8.649 965,601 -0.03(-0.39%)
Dec 10, 2018 8.691 8.725 8.539 8.683 903,552 -0.04(-0.48%)
Dec 07, 2018 8.902 8.962 8.696 8.725 1,375,267 -0.35(-3.82%)
Dec 06, 2018 8.953 9.071 8.886 9.071 1,116,891 -0.14(-1.47%)
Dec 04, 2018 9.451 9.451 9.198 9.207 1,011,796 -0.26(-2.77%)
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.