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 (%)
Aug 30, 2019 10.01 10.02 9.924 9.959 301,517 -0.05(-0.51%)
Aug 29, 2019 10.08 10.08 9.967 10.01 340,775 +0.02(+0.17%)
Aug 28, 2019 9.942 10.02 9.942 9.993 357,985 +0.03(+0.26%)
Aug 27, 2019 10.03 10.03 9.942 9.967 410,772 +0.09(+0.86%)
Aug 26, 2019 9.907 9.933 9.839 9.882 548,751 +0.08(+0.78%)
Aug 23, 2019 10.02 10.09 9.788 9.805 656,588 -0.07(-0.69%)
Aug 22, 2019 9.873 9.924 9.839 9.873 302,409 -0.08(-0.77%)
Aug 21, 2019 10.00 10.00 9.895 9.950 280,135 +0.07(+0.69%)
Aug 20, 2019 9.950 9.950 9.865 9.882 237,710 -0.09(-0.94%)
Aug 19, 2019 10.06 10.08 9.954 9.976 295,748 +0.22(+2.27%)
Aug 16, 2019 9.703 9.814 9.703 9.754 483,037 +0.16(+1.69%)
Aug 15, 2019 9.558 9.634 9.545 9.592 432,237 +0.14(+1.44%)
Aug 14, 2019 9.540 9.592 9.455 9.455 523,789 -0.45(-4.56%)
Aug 13, 2019 9.626 9.983 9.613 9.907 595,973 +0.25(+2.56%)
Aug 12, 2019 9.668 9.728 9.634 9.660 374,170 -0.15(-1.57%)
Aug 09, 2019 9.856 9.882 9.750 9.814 428,663 -0.21(-2.13%)
Aug 08, 2019 9.993 10.04 9.942 10.03 510,829 +0.11(+1.12%)
Aug 07, 2019 9.814 9.916 9.711 9.916 525,971 -0.13(-1.27%)
Aug 06, 2019 10.02 10.05 9.916 10.04 523,113 +0.05(+0.51%)
Aug 05, 2019 10.21 10.21 9.920 9.993 657,042 -0.51(-4.87%)
Aug 02, 2019 10.57 10.59 10.45 10.50 477,646 -0.12(-1.12%)
Aug 01, 2019 10.95 11.02 10.62 10.62 1,110,540 -0.25(-2.28%)
Jul 31, 2019 10.97 10.97 10.78 10.87 451,110 -0.10(-0.93%)
Jul 30, 2019 11.04 11.04 10.92 10.97 822,848 -0.12(-1.08%)
Jul 29, 2019 11.13 11.13 10.97 11.09 486,228 -0.07(-0.61%)
Jul 26, 2019 11.16 11.18 11.11 11.16 227,104 +0.00(+0.00%)
Jul 25, 2019 11.21 11.24 11.13 11.16 354,671 +0.00(+0.00%)
Jul 24, 2019 11.14 11.17 11.11 11.16 332,390 -0.03(-0.23%)
Jul 23, 2019 11.18 11.19 11.10 11.19 283,843 +0.06(+0.54%)
Jul 22, 2019 11.13 11.18 11.11 11.13 360,254 -0.11(-0.99%)
Jul 19, 2019 11.28 11.38 11.23 11.24 287,455 +0.01(+0.08%)
Jul 18, 2019 11.13 11.24 11.10 11.23 287,553 +0.16(+1.47%)
Jul 17, 2019 11.09 11.10 11.05 11.07 255,662 -0.03(-0.31%)
Jul 16, 2019 11.09 11.16 11.09 11.10 441,171 +0.05(+0.46%)
Jul 15, 2019 11.13 11.13 11.03 11.05 312,172 +0.02(+0.15%)
Jul 12, 2019 10.99 11.04 10.96 11.03 524,989 +0.31(+2.86%)
Jul 11, 2019 10.76 10.85 10.71 10.73 352,292 +0.03(+0.24%)
Jul 10, 2019 10.76 10.81 10.69 10.70 197,131 -0.09(-0.79%)
Jul 09, 2019 10.68 10.79 10.68 10.79 193,373 +0.01(+0.08%)
Jul 08, 2019 10.72 10.79 10.71 10.78 233,635 -0.07(-0.63%)
Jul 05, 2019 10.85 10.87 10.78 10.85 485,498 -0.10(-0.94%)
Jul 03, 2019 10.92 10.96 10.89 10.95 318,392 +0.03(+0.23%)
Jul 02, 2019 10.93 10.98 10.91 10.92 523,486 +0.15(+1.43%)
Jul 01, 2019 10.87 10.89 10.73 10.77 749,896 +0.21(+2.02%)
Jun 28, 2019 10.57 10.57 10.53 10.56 249,721 -0.01(-0.08%)
Jun 27, 2019 10.52 10.57 10.50 10.56 366,642 +0.15(+1.39%)
Jun 26, 2019 10.42 10.47 10.39 10.42 387,904 +0.02(+0.16%)
Jun 25, 2019 10.40 10.47 10.38 10.40 360,289 -0.17(-1.61%)
Jun 24, 2019 10.57 10.61 10.51 10.57 302,223 +0.03(+0.24%)
Jun 21, 2019 10.55 10.56 10.49 10.55 390,929 -0.08(-0.72%)
Jun 20, 2019 10.64 10.68 10.56 10.62 337,113 +0.41(+4.01%)
Jun 19, 2019 10.24 10.28 10.17 10.21 540,454 +0.07(+0.67%)
Jun 18, 2019 9.933 10.25 9.933 10.15 677,852 +0.28(+2.85%)
Jun 17, 2019 9.788 9.895 9.788 9.865 344,555 +0.13(+1.31%)
Jun 14, 2019 9.779 9.792 9.728 9.737 200,152 -0.09(-0.95%)
Jun 13, 2019 9.899 9.899 9.796 9.831 261,297 -0.03(-0.35%)
Jun 12, 2019 9.976 9.976 9.865 9.865 336,981 -0.18(-1.78%)
Jun 11, 2019 10.10 10.13 10.03 10.04 378,013 +0.14(+1.38%)
Jun 10, 2019 9.899 9.984 9.873 9.907 436,941 +0.20(+2.02%)
Jun 07, 2019 9.677 9.848 9.677 9.711 416,945 +0.09(+0.89%)
Jun 06, 2019 9.600 9.651 9.549 9.626 337,759 +0.02(+0.23%)
Jun 05, 2019 9.739 9.739 9.578 9.604 487,367 -0.18(-1.81%)
Jun 04, 2019 9.587 9.798 9.574 9.781 637,096 -0.06(-0.60%)
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.