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 (%)
Sep 30, 2021 7.738 7.790 7.682 7.691 942,270 -0.01(-0.12%)
Sep 29, 2021 7.757 7.767 7.682 7.701 730,198 +0.01(+0.12%)
Sep 28, 2021 7.767 7.767 7.673 7.691 690,239 -0.08(-1.09%)
Sep 27, 2021 7.654 7.776 7.625 7.776 1,273,440 +0.19(+2.48%)
Sep 24, 2021 7.654 7.691 7.578 7.588 701,446 -0.13(-1.71%)
Sep 23, 2021 7.729 7.753 7.701 7.720 565,531 +0.05(+0.61%)
Sep 22, 2021 7.597 7.776 7.597 7.673 1,027,396 +0.13(+1.75%)
Sep 21, 2021 7.578 7.588 7.522 7.541 1,022,071 +0.09(+1.27%)
Sep 20, 2021 7.559 7.569 7.399 7.446 1,640,473 -0.40(-5.05%)
Sep 17, 2021 7.852 7.861 7.781 7.842 1,530,935 -0.13(-1.65%)
Sep 16, 2021 7.974 7.974 7.920 7.974 483,986 -0.07(-0.82%)
Sep 15, 2021 8.050 8.087 8.021 8.040 689,621 +0.02(+0.24%)
Sep 14, 2021 8.106 8.134 8.021 8.021 1,006,420 -0.18(-2.18%)
Sep 13, 2021 8.116 8.247 8.116 8.200 747,634 +0.16(+1.99%)
Sep 10, 2021 8.163 8.172 8.021 8.040 548,487 -0.07(-0.81%)
Sep 09, 2021 8.059 8.163 8.054 8.106 1,017,731 -0.02(-0.23%)
Sep 08, 2021 8.200 8.210 8.125 8.125 637,376 -0.13(-1.60%)
Sep 07, 2021 8.238 8.276 8.229 8.257 453,260 +0.06(+0.69%)
Sep 03, 2021 8.172 8.200 8.153 8.200 508,782 +0.06(+0.69%)
Sep 02, 2021 8.191 8.196 8.134 8.144 924,140 -0.07(-0.80%)
Sep 01, 2021 8.134 8.257 8.116 8.210 1,667,434 +0.28(+3.57%)
Aug 31, 2021 7.936 7.974 7.899 7.927 1,443,693 -0.04(-0.47%)
Aug 30, 2021 7.927 7.979 7.875 7.965 1,011,547 -0.06(-0.71%)
Aug 27, 2021 7.936 8.040 7.908 8.021 849,827 +0.15(+1.92%)
Aug 26, 2021 7.889 7.927 7.856 7.870 1,076,856 -0.09(-1.18%)
Aug 25, 2021 8.040 8.040 7.922 7.965 930,375 -0.01(-0.12%)
Aug 24, 2021 7.870 7.988 7.870 7.974 1,120,423 +0.10(+1.32%)
Aug 23, 2021 7.833 7.880 7.837 7.870 680,428 +0.00(+0.00%)
Aug 20, 2021 7.823 7.913 7.814 7.870 639,420 +0.02(+0.24%)
Aug 19, 2021 7.870 7.880 7.814 7.852 1,333,323 -0.17(-2.12%)
Aug 18, 2021 8.002 8.106 8.002 8.021 1,578,772 +0.13(+1.67%)
Aug 17, 2021 7.889 7.965 7.870 7.889 1,163,014 -0.08(-1.06%)
Aug 16, 2021 7.936 7.984 7.908 7.974 1,014,567 +0.08(+1.08%)
Aug 13, 2021 7.880 7.908 7.852 7.889 816,364 +0.03(+0.36%)
Aug 12, 2021 7.974 7.974 7.833 7.861 1,118,236 -0.19(-2.34%)
Aug 11, 2021 8.012 8.059 7.984 8.050 1,134,635 +0.11(+1.43%)
Aug 10, 2021 7.889 7.955 7.880 7.936 1,201,510 +0.05(+0.60%)
Aug 09, 2021 7.870 7.922 7.843 7.889 673,526 +0.04(+0.48%)
Aug 06, 2021 7.823 7.870 7.804 7.852 817,510 -0.05(-0.60%)
Aug 05, 2021 7.880 7.899 7.852 7.899 972,317 +0.03(+0.36%)
Aug 04, 2021 7.908 7.984 7.870 7.870 649,818 -0.08(-0.95%)
Aug 03, 2021 7.974 7.984 7.899 7.946 585,639 -0.03(-0.35%)
Aug 02, 2021 7.936 7.974 7.927 7.974 935,113 +0.11(+1.44%)
Jul 30, 2021 7.870 7.936 7.823 7.861 688,066 -0.06(-0.71%)
Jul 29, 2021 7.965 7.974 7.880 7.918 1,167,240 -0.06(-0.71%)
Jul 28, 2021 7.899 7.993 7.847 7.974 1,153,080 +0.22(+2.79%)
Jul 27, 2021 7.814 7.814 7.701 7.757 2,354,490 -0.21(-2.60%)
Jul 26, 2021 8.012 8.031 7.946 7.965 1,149,421 -0.20(-2.42%)
Jul 23, 2021 8.247 8.252 8.153 8.163 1,097,901 -0.13(-1.59%)
Jul 22, 2021 8.313 8.342 8.262 8.295 860,852 -0.01(-0.11%)
Jul 21, 2021 8.276 8.304 8.177 8.304 1,778,430 +0.04(+0.46%)
Jul 20, 2021 8.191 8.266 8.181 8.266 1,232,063 +0.03(+0.34%)
Jul 19, 2021 8.295 8.295 8.210 8.238 1,434,787 -0.16(-1.91%)
Jul 16, 2021 8.540 8.540 8.398 8.398 629,159 -0.08(-0.89%)
Jul 15, 2021 8.445 8.493 8.408 8.474 1,644,450 +0.17(+2.04%)
Jul 14, 2021 8.370 8.388 8.247 8.304 799,551 -0.11(-1.34%)
Jul 13, 2021 8.427 8.427 8.370 8.417 781,321 +0.03(+0.34%)
Jul 12, 2021 8.417 8.417 8.332 8.389 1,066,169 -0.10(-1.22%)
Jul 09, 2021 8.445 8.493 8.379 8.493 1,590,232 +0.13(+1.58%)
Jul 08, 2021 8.464 8.502 8.351 8.361 2,116,021 -0.33(-3.80%)
Jul 07, 2021 8.775 8.775 8.662 8.690 1,295,016 -0.10(-1.18%)
Jul 06, 2021 8.945 8.964 8.756 8.794 2,207,853 -0.09(-1.03%)
Jul 02, 2021 8.921 8.957 8.885 8.885 784,599 -0.07(-0.80%)
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.