Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.66 10.77 10.63 10.75 696,100 +0.12(+1.13%)
Nov 29, 2018 10.67 10.73 10.58 10.63 569,031 -0.09(-0.84%)
Nov 28, 2018 10.59 10.72 10.52 10.72 712,149 +0.18(+1.71%)
Nov 27, 2018 10.51 10.57 10.47 10.54 433,203 -0.05(-0.47%)
Nov 26, 2018 10.66 10.70 10.49 10.59 579,920 +0.15(+1.44%)
Nov 23, 2018 10.44 10.51 10.41 10.44 112,800 -0.12(-1.14%)
Nov 21, 2018 10.56 10.56 10.56 0 +0.16(+1.54%)
Nov 20, 2018 10.46 10.49 10.34 10.40 396,609 -0.25(-2.35%)
Nov 19, 2018 10.76 10.76 10.61 10.65 326,217 -0.28(-2.56%)
Nov 16, 2018 10.83 10.98 10.80 10.93 464,000 +0.13(+1.20%)
Nov 15, 2018 10.66 10.84 10.61 10.80 495,690 +0.30(+2.86%)
Nov 14, 2018 10.65 10.65 10.39 10.50 386,370 -0.03(-0.28%)
Nov 13, 2018 10.48 10.68 10.45 10.53 505,970 +0.24(+2.33%)
Nov 12, 2018 10.32 10.37 10.25 10.29 555,915 -0.02(-0.19%)
Nov 09, 2018 10.33 10.37 10.24 10.31 333,400 -0.16(-1.53%)
Nov 08, 2018 10.57 10.63 10.42 10.47 534,045 -0.19(-1.78%)
Nov 07, 2018 10.62 10.68 10.53 10.66 359,784 +0.16(+1.52%)
Nov 06, 2018 10.48 10.53 10.43 10.50 240,338 -0.01(-0.10%)
Nov 05, 2018 10.47 10.54 10.45 10.51 347,968 -0.05(-0.47%)
Nov 02, 2018 10.71 10.78 10.47 10.56 736,700 +0.23(+2.23%)
Nov 01, 2018 10.13 10.37 10.06 10.33 1,032,722 +0.27(+2.68%)
Oct 31, 2018 10.01 10.13 9.960 10.06 976,738 +0.09(+0.90%)
Oct 30, 2018 9.940 9.980 9.855 9.970 899,614 +0.02(+0.20%)
Oct 29, 2018 10.12 10.24 9.880 9.950 1,075,628 -0.26(-2.55%)
Oct 26, 2018 10.14 10.33 10.13 10.21 919,300 -0.62(-5.72%)
Oct 25, 2018 10.94 10.96 10.71 10.83 765,236 +0.05(+0.46%)
Oct 24, 2018 11.10 11.10 10.77 10.78 523,977 -0.40(-3.58%)
Oct 23, 2018 11.05 11.26 11.00 11.18 646,520 -0.20(-1.76%)
Oct 22, 2018 11.38 11.46 11.36 11.38 556,646 +0.32(+2.89%)
Oct 19, 2018 11.00 11.13 11.00 11.06 693,800 +0.31(+2.88%)
Oct 18, 2018 10.85 10.88 10.72 10.75 746,444 -0.21(-1.92%)
Oct 17, 2018 11.03 11.06 10.93 10.96 474,643 -0.12(-1.08%)
Oct 16, 2018 10.95 11.09 10.94 11.08 408,550 +0.22(+2.03%)
Oct 15, 2018 10.76 10.97 10.76 10.86 480,318 -0.08(-0.73%)
Oct 12, 2018 10.95 10.99 10.82 10.94 455,900 +0.28(+2.63%)
Oct 11, 2018 10.70 10.85 10.60 10.66 978,155 -0.04(-0.37%)
Oct 10, 2018 10.98 10.98 10.70 10.70 578,884 -0.24(-2.19%)
Oct 09, 2018 10.88 10.99 10.84 10.94 381,225 +0.02(+0.18%)
Oct 08, 2018 10.78 10.93 10.78 10.92 453,872 +0.00(+0.00%)
Oct 05, 2018 10.85 10.94 10.82 10.92 487,200 +0.01(+0.09%)
Oct 04, 2018 11.01 11.03 10.87 10.91 794,748 -0.24(-2.15%)
Oct 03, 2018 11.23 11.27 11.10 11.15 440,841 -0.01(-0.09%)
Oct 02, 2018 11.08 11.21 11.07 11.16 434,985 -0.26(-2.28%)
Oct 01, 2018 11.45 11.50 11.39 11.42 374,879 +0.03(+0.26%)
Sep 28, 2018 11.37 11.46 11.37 11.39 310,100 -0.04(-0.35%)
Sep 27, 2018 11.38 11.47 11.36 11.43 475,086 +0.08(+0.70%)
Sep 26, 2018 11.38 11.48 11.35 11.35 332,315 +0.03(+0.27%)
Sep 25, 2018 11.31 11.36 11.30 11.32 327,451 +0.04(+0.35%)
Sep 24, 2018 11.26 11.31 11.20 11.28 691,526 -0.15(-1.31%)
Sep 21, 2018 11.46 11.50 11.41 11.43 663,900 +0.16(+1.42%)
Sep 20, 2018 11.28 11.30 11.21 11.27 497,240 +0.12(+1.08%)
Sep 19, 2018 11.11 11.18 11.09 11.15 508,220 +0.15(+1.36%)
Sep 18, 2018 10.89 11.00 10.89 11.00 477,719 +0.18(+1.66%)
Sep 17, 2018 10.75 10.86 10.75 10.82 734,081 +0.12(+1.12%)
Sep 14, 2018 10.84 10.84 10.68 10.70 677,300 -0.13(-1.20%)
Sep 13, 2018 10.65 10.87 10.65 10.83 1,396,237 +0.21(+1.98%)
Sep 12, 2018 10.65 10.69 10.53 10.62 1,775,203 -0.01(-0.09%)
Sep 11, 2018 10.52 10.63 10.49 10.63 581,127 -0.01(-0.09%)
Sep 10, 2018 10.78 10.78 10.62 10.64 574,607 -0.06(-0.56%)
Sep 07, 2018 10.70 10.78 10.64 10.70 826,800 -0.17(-1.56%)
Sep 06, 2018 10.81 10.89 10.77 10.87 1,382,728 -0.17(-1.54%)
Sep 05, 2018 11.04 11.08 11.00 11.04 618,910 -0.22(-1.95%)
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.