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 (%)
Jul 30, 2004 5.914 5.927 5.887 5.919 46,970 +0.01(+0.09%)
Jul 29, 2004 5.887 5.919 5.868 5.914 58,193 +0.03(+0.46%)
Jul 28, 2004 5.949 5.949 5.824 5.887 59,302 -0.05(-0.87%)
Jul 27, 2004 5.846 5.952 5.822 5.938 105,857 +0.06(+1.06%)
Jul 26, 2004 5.903 5.906 5.843 5.876 106,827 -0.03(-0.46%)
Jul 23, 2004 5.941 5.970 5.889 5.903 120,821 -0.09(-1.53%)
Jul 22, 2004 5.965 6.022 5.914 5.995 210,606 +0.03(+0.50%)
Jul 21, 2004 6.062 6.079 5.933 5.965 114,447 -0.07(-1.17%)
Jul 20, 2004 5.968 6.038 5.962 6.035 155,737 +0.05(+0.86%)
Jul 19, 2004 6.022 6.035 5.954 5.984 225,985 +0.07(+1.24%)
Jul 16, 2004 5.900 5.949 5.900 5.911 98,236 +0.05(+0.78%)
Jul 15, 2004 5.927 5.927 5.862 5.865 152,966 -0.15(-2.56%)
Jul 14, 2004 5.684 6.027 5.684 6.019 411,097 -0.06(-1.02%)
Jul 13, 2004 6.114 6.114 6.049 6.081 307,457 -0.09(-1.53%)
Jul 12, 2004 6.217 6.228 6.146 6.176 350,825 -0.14(-2.23%)
Jul 09, 2004 6.298 6.320 6.265 6.317 237,486 +0.02(+0.34%)
Jul 08, 2004 6.306 6.311 6.249 6.295 191,069 -0.05(-0.73%)
Jul 07, 2004 6.333 6.382 6.295 6.341 149,641 +0.11(+1.78%)
Jul 06, 2004 6.238 6.274 6.219 6.230 124,700 -0.06(-0.99%)
Jul 02, 2004 6.320 6.320 6.265 6.293 61,796 -0.04(-0.64%)
Jul 01, 2004 6.401 6.401 6.255 6.333 153,659 -0.08(-1.22%)
Jun 30, 2004 6.330 6.490 6.330 6.412 132,460 +0.04(+0.55%)
Jun 29, 2004 6.322 6.406 6.306 6.376 144,653 +0.05(+0.86%)
Jun 28, 2004 6.333 6.360 6.306 6.322 331,150 +0.12(+1.88%)
Jun 25, 2004 6.211 6.284 6.184 6.206 89,369 +0.02(+0.26%)
Jun 24, 2004 6.171 6.203 6.138 6.190 224,461 +0.01(+0.13%)
Jun 23, 2004 6.090 6.184 6.090 6.182 557,967 +0.23(+3.82%)
Jun 22, 2004 5.887 5.987 5.878 5.954 229,034 +0.03(+0.55%)
Jun 21, 2004 5.927 5.981 5.908 5.922 341,680 +0.10(+1.77%)
Jun 18, 2004 5.857 5.887 5.778 5.819 552,979 -0.17(-2.89%)
Jun 17, 2004 6.076 6.076 5.968 5.992 406,109 -0.17(-2.77%)
Jun 16, 2004 6.211 6.241 6.117 6.163 228,895 -0.14(-2.15%)
Jun 15, 2004 6.225 6.341 6.225 6.298 269,492 +0.03(+0.48%)
Jun 14, 2004 6.263 6.301 6.247 6.268 190,238 -0.06(-0.98%)
Jun 10, 2004 6.274 6.330 6.274 6.330 246,215 +0.06(+0.91%)
Jun 09, 2004 6.414 6.414 6.265 6.274 321,174 -0.15(-2.40%)
Jun 08, 2004 6.347 6.439 6.344 6.428 114,447 -0.04(-0.67%)
Jun 07, 2004 6.387 6.482 6.374 6.471 260,486 +0.26(+4.18%)
Jun 04, 2004 6.236 6.238 6.160 6.211 131,905 -0.01(-0.17%)
Jun 03, 2004 6.252 6.279 6.209 6.222 233,052 -0.16(-2.50%)
Jun 02, 2004 6.482 6.482 6.358 6.382 164,605 +0.02(+0.34%)
Jun 01, 2004 6.360 6.379 6.333 6.360 294,987 -0.07(-1.14%)
May 28, 2004 6.366 6.444 6.366 6.433 303,161 +0.07(+1.06%)
May 27, 2004 6.238 6.374 6.236 6.366 858,774 +0.26(+4.30%)
May 26, 2004 6.076 6.144 6.062 6.103 310,782 -0.04(-0.66%)
May 25, 2004 6.022 6.144 5.960 6.144 823,580 +0.26(+4.46%)
May 24, 2004 5.887 5.916 5.814 5.881 249,263 +0.14(+2.45%)
May 21, 2004 5.819 5.860 5.697 5.740 438,947 +0.19(+3.41%)
May 20, 2004 5.573 5.643 5.548 5.551 326,023 -0.02(-0.39%)
May 19, 2004 5.697 5.778 5.565 5.573 536,768 +0.02(+0.29%)
May 18, 2004 5.437 5.575 5.399 5.556 628,908 +0.14(+2.50%)
May 17, 2004 5.251 5.435 5.221 5.421 487,303 -0.08(-1.48%)
May 14, 2004 5.481 5.635 5.470 5.502 276,836 -0.10(-1.83%)
May 13, 2004 5.581 5.651 5.540 5.605 412,206 -0.13(-2.27%)
May 12, 2004 5.792 5.846 5.616 5.735 726,314 -0.15(-2.57%)
May 11, 2004 5.657 5.908 5.657 5.887 968,233 +0.48(+8.97%)
May 10, 2004 5.481 5.562 5.113 5.402 1,169,279 -0.28(-4.95%)
May 07, 2004 5.751 5.765 5.646 5.684 712,874 -0.05(-0.85%)
May 06, 2004 5.832 5.832 5.700 5.732 679,066 -0.06(-1.03%)
May 05, 2004 5.865 5.897 5.792 5.792 563,371 -0.22(-3.73%)
May 04, 2004 5.897 6.016 5.887 6.016 870,551 +0.12(+2.07%)
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.