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 )

N/A 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 (%)
Mar 31, 2020 8.329 8.423 8.269 8.329 552,300 -0.06(-0.71%)
Mar 30, 2020 8.243 8.397 8.167 8.388 637,822 +0.22(+2.72%)
Mar 27, 2020 8.158 8.269 8.090 8.167 964,903 -0.49(-5.62%)
Mar 26, 2020 8.397 8.679 8.278 8.653 1,263,428 +0.09(+1.10%)
Mar 25, 2020 8.337 8.755 8.235 8.559 883,169 +0.52(+6.48%)
Mar 24, 2020 7.902 8.081 7.876 8.039 923,715 +0.55(+7.29%)
Mar 23, 2020 7.578 7.646 7.390 7.492 830,617 +0.10(+1.39%)
Mar 20, 2020 7.612 7.770 7.369 7.390 935,841 +0.12(+1.64%)
Mar 19, 2020 7.202 7.390 7.057 7.271 452,736 -0.13(-1.73%)
Mar 18, 2020 7.313 7.552 7.177 7.399 675,127 -0.64(-7.96%)
Mar 17, 2020 7.757 8.047 7.680 8.039 602,252 +0.17(+2.17%)
Mar 16, 2020 7.697 8.235 7.697 7.868 1,028,074 -0.93(-10.57%)
Mar 13, 2020 8.832 8.913 8.423 8.798 944,630 +0.45(+5.42%)
Mar 12, 2020 8.405 8.516 8.231 8.346 752,534 -0.85(-9.28%)
Mar 11, 2020 9.302 9.350 9.131 9.199 601,572 -0.33(-3.49%)
Mar 10, 2020 9.515 9.540 9.327 9.532 853,028 +0.30(+3.23%)
Mar 09, 2020 9.191 9.327 8.909 9.233 821,828 -0.51(-5.25%)
Mar 06, 2020 9.745 9.848 9.643 9.745 511,396 -0.24(-2.39%)
Mar 05, 2020 10.05 10.10 9.924 9.984 584,000 -0.03(-0.34%)
Mar 04, 2020 10.00 10.04 9.933 10.02 577,690 +0.07(+0.69%)
Mar 03, 2020 10.03 10.14 9.865 9.950 795,590 -0.11(-1.10%)
Mar 02, 2020 9.993 10.07 9.899 10.06 659,068 -0.04(-0.42%)
Feb 28, 2020 9.814 10.11 9.703 10.10 1,155,446 +0.14(+1.37%)
Feb 27, 2020 10.07 10.12 9.907 9.967 1,167,244 -0.09(-0.85%)
Feb 26, 2020 10.08 10.18 10.04 10.05 729,876 +0.15(+1.55%)
Feb 25, 2020 10.11 10.15 9.848 9.899 1,032,784 -0.21(-2.11%)
Feb 24, 2020 10.10 10.19 10.08 10.11 488,808 -0.42(-3.97%)
Feb 21, 2020 10.60 10.60 10.53 10.53 372,531 -0.06(-0.56%)
Feb 20, 2020 10.65 10.74 10.57 10.59 391,828 -0.08(-0.72%)
Feb 19, 2020 10.70 10.70 10.63 10.67 234,208 +0.09(+0.89%)
Feb 18, 2020 10.55 10.62 10.53 10.57 292,081 +0.04(+0.41%)
Feb 14, 2020 10.61 10.61 10.49 10.53 248,549 -0.09(-0.88%)
Feb 13, 2020 10.72 10.74 10.62 10.62 277,764 -0.38(-3.41%)
Feb 12, 2020 10.84 11.01 10.84 11.00 511,085 +0.26(+2.46%)
Feb 11, 2020 10.74 10.81 10.70 10.74 366,976 +0.14(+1.37%)
Feb 10, 2020 10.49 10.59 10.49 10.59 179,968 +0.03(+0.24%)
Feb 07, 2020 10.62 10.67 10.52 10.56 511,982 -0.11(-1.04%)
Feb 06, 2020 10.74 10.76 10.62 10.68 760,295 +0.08(+0.72%)
Feb 05, 2020 10.69 10.71 10.56 10.60 566,869 +0.09(+0.89%)
Feb 04, 2020 10.51 10.57 10.49 10.50 699,034 +0.31(+3.01%)
Feb 03, 2020 10.16 10.34 10.16 10.20 395,531 +0.03(+0.34%)
Jan 31, 2020 10.30 10.32 10.14 10.16 704,165 -0.45(-4.26%)
Jan 30, 2020 10.50 10.62 10.39 10.62 1,079,646 -0.19(-1.74%)
Jan 29, 2020 10.79 10.88 10.74 10.80 639,097 +0.12(+1.12%)
Jan 28, 2020 10.68 10.76 10.59 10.68 558,561 +0.19(+1.79%)
Jan 27, 2020 10.39 10.64 10.36 10.50 656,609 -0.60(-5.38%)
Jan 24, 2020 11.26 11.30 11.04 11.09 647,448 -0.19(-1.66%)
Jan 23, 2020 11.18 11.32 11.11 11.28 588,215 -0.28(-2.44%)
Jan 22, 2020 11.65 11.65 11.52 11.56 415,149 +0.05(+0.44%)
Jan 21, 2020 11.60 11.65 11.49 11.51 763,615 -0.60(-4.93%)
Jan 17, 2020 12.09 12.11 12.04 12.11 297,064 -0.09(-0.70%)
Jan 16, 2020 12.18 12.21 12.07 12.19 249,469 +0.00(+0.00%)
Jan 15, 2020 12.28 12.29 12.18 12.19 276,246 -0.07(-0.56%)
Jan 14, 2020 12.30 12.34 12.25 12.26 447,588 -0.26(-2.04%)
Jan 13, 2020 12.39 12.54 12.39 12.52 391,913 +0.20(+1.66%)
Jan 10, 2020 12.37 12.37 12.30 12.31 268,471 +0.03(+0.28%)
Jan 09, 2020 12.26 12.30 12.21 12.28 331,910 +0.24(+1.98%)
Jan 08, 2020 11.92 12.08 11.90 12.04 433,982 -0.09(-0.77%)
Jan 07, 2020 12.13 12.16 12.09 12.13 275,446 +0.16(+1.35%)
Jan 06, 2020 11.86 11.99 11.86 11.97 376,693 +0.21(+1.81%)
Jan 03, 2020 11.78 11.86 11.74 11.76 627,878 -0.39(-3.23%)
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.