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 (%)
Oct 29, 2021 8.650 8.670 8.580 8.620 852,061 -0.23(-2.60%)
Oct 28, 2021 8.890 8.920 8.800 8.850 554,263 -0.10(-1.12%)
Oct 27, 2021 8.990 9.050 8.940 8.950 607,142 -0.05(-0.56%)
Oct 26, 2021 9.060 9.000 586,602 -0.08(-0.88%)
Oct 25, 2021 9.090 9.100 9.050 9.080 506,049 +0.02(+0.22%)
Oct 22, 2021 9.100 9.130 9.005 9.060 683,595 -0.06(-0.66%)
Oct 21, 2021 9.170 9.190 9.120 9.120 690,331 +0.06(+0.66%)
Oct 20, 2021 9.000 9.059 9.000 9.060 616,215 +0.00(+0.00%)
Oct 19, 2021 8.850 9.060 8.850 9.060 1,146,264 +0.30(+3.42%)
Oct 18, 2021 8.780 8.800 8.745 8.760 442,637 -0.05(-0.57%)
Oct 15, 2021 8.780 8.850 8.750 8.810 704,347 +0.06(+0.69%)
Oct 14, 2021 8.800 8.800 8.690 8.750 601,635 -0.03(-0.34%)
Oct 13, 2021 8.730 8.790 8.730 8.780 678,224 +0.08(+0.92%)
Oct 12, 2021 8.770 8.810 8.700 8.700 658,341 +0.00(+0.00%)
Oct 11, 2021 8.820 8.857 8.700 8.700 1,127,684 -0.02(-0.23%)
Oct 08, 2021 8.660 8.740 8.610 8.720 1,031,199 +0.39(+4.68%)
Oct 07, 2021 8.280 8.400 8.280 8.330 812,969 +0.12(+1.46%)
Oct 06, 2021 8.130 8.210 8.130 8.210 511,476 +0.03(+0.37%)
Oct 05, 2021 8.120 8.180 8.090 8.180 743,606 +0.13(+1.61%)
Oct 04, 2021 8.130 8.150 8.040 8.050 905,736 -0.08(-0.98%)
Oct 01, 2021 8.170 8.190 8.060 8.130 688,334 -0.03(-0.37%)
Sep 30, 2021 8.210 8.265 8.150 8.160 888,155 -0.01(-0.12%)
Sep 29, 2021 8.230 8.240 8.150 8.170 688,262 +0.01(+0.12%)
Sep 28, 2021 8.240 8.240 8.140 8.160 650,598 -0.09(-1.09%)
Sep 27, 2021 8.120 8.250 8.090 8.250 1,200,305 +0.20(+2.48%)
Sep 24, 2021 8.120 8.160 8.040 8.050 661,162 -0.14(-1.71%)
Sep 23, 2021 8.200 8.225 8.170 8.190 533,052 +0.05(+0.61%)
Sep 22, 2021 8.060 8.250 8.060 8.140 968,392 +0.14(+1.75%)
Sep 21, 2021 8.040 8.050 7.980 8.000 963,373 +0.10(+1.27%)
Sep 20, 2021 8.020 8.030 7.850 7.900 1,546,259 -0.42(-5.05%)
Sep 17, 2021 8.330 8.340 8.255 8.320 1,443,012 -0.14(-1.65%)
Sep 16, 2021 8.460 8.460 8.403 8.460 456,191 -0.07(-0.82%)
Sep 15, 2021 8.540 8.580 8.510 8.530 650,016 +0.02(+0.24%)
Sep 14, 2021 8.600 8.630 8.510 8.510 948,621 -0.19(-2.18%)
Sep 13, 2021 8.610 8.750 8.610 8.700 704,697 +0.17(+1.99%)
Sep 10, 2021 8.660 8.670 8.510 8.530 516,987 -0.07(-0.81%)
Sep 09, 2021 8.550 8.660 8.545 8.600 959,282 -0.02(-0.23%)
Sep 08, 2021 8.700 8.710 8.620 8.620 600,771 -0.14(-1.60%)
Sep 07, 2021 8.740 8.780 8.730 8.760 427,229 +0.06(+0.69%)
Sep 03, 2021 8.670 8.700 8.650 8.700 479,563 +0.06(+0.69%)
Sep 02, 2021 8.690 8.695 8.630 8.640 871,066 -0.07(-0.80%)
Sep 01, 2021 8.630 8.760 8.610 8.710 1,571,672 +0.30(+3.57%)
Aug 31, 2021 8.420 8.460 8.380 8.410 1,360,781 -0.04(-0.47%)
Aug 30, 2021 8.410 8.465 8.355 8.450 953,453 -0.06(-0.71%)
Aug 27, 2021 8.420 8.530 8.390 8.510 801,021 +0.16(+1.92%)
Aug 26, 2021 8.370 8.410 8.335 8.350 1,015,011 -0.10(-1.18%)
Aug 25, 2021 8.530 8.530 8.405 8.450 876,943 -0.01(-0.12%)
Aug 24, 2021 8.350 8.475 8.350 8.460 1,056,076 +0.11(+1.32%)
Aug 23, 2021 8.310 8.360 8.315 8.350 641,351 +0.00(+0.00%)
Aug 20, 2021 8.300 8.395 8.290 8.350 602,698 +0.02(+0.24%)
Aug 19, 2021 8.350 8.360 8.290 8.330 1,256,749 -0.18(-2.12%)
Aug 18, 2021 8.490 8.600 8.490 8.510 1,488,102 +0.14(+1.67%)
Aug 17, 2021 8.370 8.450 8.350 8.370 1,096,221 -0.09(-1.06%)
Aug 16, 2021 8.420 8.470 8.390 8.460 956,300 +0.09(+1.08%)
Aug 13, 2021 8.360 8.390 8.330 8.370 769,480 +0.03(+0.36%)
Aug 12, 2021 8.460 8.460 8.310 8.340 1,054,015 -0.20(-2.34%)
Aug 11, 2021 8.500 8.550 8.470 8.540 1,069,472 +0.12(+1.43%)
Aug 10, 2021 8.370 8.440 8.360 8.420 1,132,506 +0.05(+0.60%)
Aug 09, 2021 8.350 8.405 8.321 8.370 634,845 +0.04(+0.48%)
Aug 06, 2021 8.300 8.350 8.280 8.330 770,560 -0.05(-0.60%)
Aug 05, 2021 8.360 8.380 8.330 8.380 916,476 +0.03(+0.36%)
Aug 04, 2021 8.390 8.470 8.350 8.350 612,499 -0.08(-0.95%)
Aug 03, 2021 8.460 8.470 8.380 8.430 552,006 -0.03(-0.35%)
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.