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 31, 2020 10.93 10.95 10.85 10.91 400,434 -0.13(-1.14%)
Aug 28, 2020 10.96 11.05 10.96 11.04 351,570 +0.18(+1.65%)
Aug 27, 2020 10.86 10.97 10.80 10.86 511,754 -0.17(-1.54%)
Aug 26, 2020 10.93 11.09 10.86 11.03 379,458 -0.06(-0.57%)
Aug 25, 2020 11.04 11.09 11.00 11.09 275,807 +0.13(+1.23%)
Aug 24, 2020 10.95 11.00 10.90 10.95 365,407 +0.09(+0.82%)
Aug 21, 2020 10.85 10.91 10.82 10.86 335,381 -0.09(-0.82%)
Aug 20, 2020 10.86 10.96 10.79 10.95 340,215 -0.07(-0.65%)
Aug 19, 2020 11.14 11.14 11.01 11.03 585,938 -0.39(-3.45%)
Aug 18, 2020 11.59 11.60 11.38 11.42 735,515 -0.15(-1.32%)
Aug 17, 2020 11.62 11.64 11.50 11.57 1,120,354 +0.52(+4.70%)
Aug 14, 2020 11.07 11.11 11.03 11.05 541,366 +0.18(+1.65%)
Aug 13, 2020 10.81 10.88 10.81 10.87 475,254 -0.13(-1.22%)
Aug 12, 2020 10.91 11.04 10.91 11.01 464,245 +0.22(+2.08%)
Aug 11, 2020 10.85 10.87 10.77 10.78 907,781 +0.06(+0.58%)
Aug 10, 2020 10.63 10.76 10.63 10.72 805,518 +0.30(+2.92%)
Aug 07, 2020 10.45 10.45 10.33 10.42 1,227,759 -0.25(-2.35%)
Aug 06, 2020 10.68 10.70 10.62 10.67 400,472 -0.02(-0.17%)
Aug 05, 2020 10.66 10.73 10.65 10.69 506,917 -0.10(-0.91%)
Aug 04, 2020 10.73 10.79 10.69 10.78 411,803 +0.39(+3.79%)
Aug 03, 2020 10.36 10.43 10.35 10.39 528,690 +0.11(+1.05%)
Jul 31, 2020 10.34 10.34 10.22 10.28 519,707 -0.03(-0.26%)
Jul 30, 2020 10.33 10.36 10.22 10.31 637,683 -0.31(-2.95%)
Jul 29, 2020 10.61 10.66 10.60 10.62 337,536 +0.24(+2.33%)
Jul 28, 2020 10.40 10.44 10.37 10.38 400,747 -0.15(-1.45%)
Jul 27, 2020 10.52 10.56 10.46 10.53 498,584 +0.04(+0.34%)
Jul 24, 2020 10.41 10.51 10.40 10.50 578,320 -0.20(-1.84%)
Jul 23, 2020 10.77 10.82 10.69 10.69 686,118 -0.17(-1.57%)
Jul 22, 2020 10.92 10.93 10.80 10.86 619,601 -0.35(-3.11%)
Jul 21, 2020 11.29 11.29 11.21 11.21 623,061 -0.11(-0.95%)
Jul 20, 2020 11.22 11.38 11.19 11.32 1,246,781 +0.81(+7.67%)
Jul 17, 2020 10.43 10.52 10.43 10.52 573,966 +0.05(+0.51%)
Jul 16, 2020 10.47 10.50 10.42 10.46 904,419 -0.62(-5.58%)
Jul 15, 2020 11.09 11.13 11.04 11.08 608,547 -0.10(-0.88%)
Jul 14, 2020 11.06 11.19 11.05 11.18 694,881 -0.16(-1.42%)
Jul 13, 2020 11.45 11.54 11.33 11.34 989,089 +0.01(+0.08%)
Jul 10, 2020 11.34 11.37 11.20 11.33 1,030,148 -0.53(-4.46%)
Jul 09, 2020 12.06 12.21 11.70 11.86 2,086,182 -0.17(-1.41%)
Jul 08, 2020 11.96 12.10 11.86 12.03 2,056,590 +0.76(+6.76%)
Jul 07, 2020 11.09 11.32 11.08 11.27 2,214,618 -0.25(-2.18%)
Jul 06, 2020 11.10 11.64 11.00 11.52 4,625,232 +2.21(+23.72%)
Jul 02, 2020 9.319 9.370 9.263 9.310 1,264,076 +0.69(+8.02%)
Jul 01, 2020 8.602 8.730 8.602 8.619 446,625 +0.01(+0.10%)
Jun 30, 2020 8.516 8.610 8.516 8.610 842,342 +0.09(+1.10%)
Jun 29, 2020 8.559 8.568 8.482 8.516 456,233 -0.07(-0.80%)
Jun 26, 2020 8.644 8.662 8.568 8.585 599,753 -0.04(-0.49%)
Jun 25, 2020 8.559 8.662 8.551 8.627 395,843 +0.03(+0.30%)
Jun 24, 2020 8.696 8.734 8.538 8.602 422,784 -0.16(-1.85%)
Jun 23, 2020 8.824 8.832 8.755 8.764 498,905 +0.03(+0.29%)
Jun 22, 2020 8.704 8.764 8.670 8.738 491,443 -0.01(-0.10%)
Jun 19, 2020 8.943 8.943 8.713 8.747 649,323 -0.03(-0.39%)
Jun 18, 2020 8.764 8.841 8.764 8.781 410,327 -0.03(-0.39%)
Jun 17, 2020 8.798 8.841 8.730 8.815 651,217 +0.06(+0.68%)
Jun 16, 2020 8.926 8.926 8.704 8.755 795,957 +0.08(+0.88%)
Jun 15, 2020 8.568 8.730 8.559 8.679 571,962 -0.11(-1.26%)
Jun 12, 2020 8.952 8.952 8.662 8.790 713,189 +0.07(+0.78%)
Jun 11, 2020 9.003 9.003 8.721 8.721 896,477 -0.61(-6.50%)
Jun 10, 2020 9.319 9.361 9.233 9.327 1,228,604 -0.03(-0.36%)
Jun 09, 2020 9.216 9.378 9.216 9.361 914,497 +0.26(+2.81%)
Jun 08, 2020 8.994 9.105 8.960 9.105 1,028,311 +0.32(+3.69%)
Jun 05, 2020 8.798 8.832 8.772 8.781 557,098 +0.33(+3.94%)
Jun 04, 2020 8.448 8.499 8.423 8.448 512,822 -0.21(-2.46%)
Jun 03, 2020 8.610 8.704 8.610 8.662 885,131 +0.24(+2.84%)
Jun 02, 2020 8.371 8.448 8.363 8.423 1,077,160 +0.15(+1.86%)
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.