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, 2020 11.40 11.42 11.25 11.25 804,291 -0.74(-6.17%)
Nov 27, 2020 11.91 11.99 11.87 11.99 308,800 +0.63(+5.55%)
Nov 25, 2020 11.28 11.37 11.26 11.36 392,900 +0.07(+0.62%)
Nov 24, 2020 11.29 11.30 11.22 11.29 354,328 -0.04(-0.35%)
Nov 23, 2020 11.40 11.42 11.31 11.33 386,771 -0.06(-0.53%)
Nov 20, 2020 11.41 11.41 11.34 11.39 213,200 -0.02(-0.18%)
Nov 19, 2020 11.42 11.46 11.37 11.41 307,633 -0.15(-1.30%)
Nov 18, 2020 11.69 11.69 11.56 11.56 183,296 -0.14(-1.20%)
Nov 17, 2020 11.65 11.74 11.61 11.70 280,352 +0.09(+0.78%)
Nov 16, 2020 11.58 11.68 11.56 11.61 326,317 +0.25(+2.20%)
Nov 13, 2020 11.35 11.40 11.31 11.36 372,500 -0.20(-1.73%)
Nov 12, 2020 11.70 11.70 11.51 11.56 282,196 -0.22(-1.87%)
Nov 11, 2020 11.76 11.85 11.72 11.78 349,074 +0.14(+1.20%)
Nov 10, 2020 11.70 11.72 11.62 11.64 405,904 -0.14(-1.19%)
Nov 09, 2020 11.79 11.87 11.73 11.78 641,760 +0.45(+3.97%)
Nov 06, 2020 11.32 11.37 11.28 11.33 533,200 -0.01(-0.09%)
Nov 05, 2020 11.37 11.37 11.29 11.34 1,441,777 -0.02(-0.18%)
Nov 04, 2020 11.25 11.41 11.22 11.36 887,451 +0.05(+0.44%)
Nov 03, 2020 11.19 11.33 11.18 11.31 254,308 +0.37(+3.38%)
Nov 02, 2020 10.91 10.95 10.85 10.94 311,235 +0.00(+0.00%)
Oct 30, 2020 11.01 11.03 10.88 10.94 314,600 -0.32(-2.84%)
Oct 29, 2020 11.18 11.29 11.16 11.26 393,422 -0.12(-1.05%)
Oct 28, 2020 11.57 11.60 11.36 11.38 290,088 -0.44(-3.72%)
Oct 27, 2020 11.86 11.89 11.73 11.82 434,809 -0.39(-3.19%)
Oct 26, 2020 12.23 12.32 12.13 12.21 372,361 -0.18(-1.45%)
Oct 23, 2020 12.34 12.39 12.31 12.39 204,400 +0.25(+2.06%)
Oct 22, 2020 12.08 12.17 12.05 12.14 268,838 +0.18(+1.51%)
Oct 21, 2020 12.05 12.05 11.93 11.96 289,941 -0.16(-1.32%)
Oct 20, 2020 12.10 12.19 12.08 12.12 217,295 +0.11(+0.92%)
Oct 19, 2020 12.11 12.16 11.99 12.01 334,166 +0.02(+0.17%)
Oct 16, 2020 11.98 12.06 11.95 11.99 551,200 +0.38(+3.27%)
Oct 15, 2020 11.50 11.64 11.50 11.61 604,894 +0.04(+0.35%)
Oct 14, 2020 11.63 11.66 11.57 11.57 653,176 -0.21(-1.78%)
Oct 13, 2020 11.84 11.87 11.78 11.78 210,284 -0.07(-0.59%)
Oct 12, 2020 11.84 11.89 11.80 11.85 276,099 +0.11(+0.94%)
Oct 09, 2020 11.69 11.79 11.66 11.74 629,200 -0.03(-0.25%)
Oct 08, 2020 11.67 11.78 11.66 11.77 306,153 +0.17(+1.47%)
Oct 07, 2020 11.64 11.65 11.54 11.60 231,825 -0.04(-0.34%)
Oct 06, 2020 11.68 11.75 11.62 11.64 357,309 -0.20(-1.69%)
Oct 05, 2020 11.72 11.84 11.70 11.84 713,909 +0.46(+4.04%)
Oct 02, 2020 11.31 11.48 11.31 11.38 326,200 -0.05(-0.44%)
Oct 01, 2020 11.48 11.49 11.37 11.43 445,128 +0.11(+0.97%)
Sep 30, 2020 11.30 11.38 11.27 11.32 302,071 +0.05(+0.44%)
Sep 29, 2020 11.27 11.31 11.23 11.27 226,096 +0.02(+0.18%)
Sep 28, 2020 11.25 11.26 11.20 11.25 294,891 +0.13(+1.17%)
Sep 25, 2020 11.04 11.13 10.95 11.12 1,091,200 -0.04(-0.36%)
Sep 24, 2020 11.11 11.22 11.08 11.16 421,191 -0.22(-1.93%)
Sep 23, 2020 11.48 11.49 11.36 11.38 394,068 -0.21(-1.81%)
Sep 22, 2020 11.62 11.64 11.51 11.59 331,140 -0.11(-0.94%)
Sep 21, 2020 11.61 11.71 11.48 11.70 445,195 -0.22(-1.85%)
Sep 18, 2020 11.95 12.01 11.90 11.92 454,900 +0.38(+3.29%)
Sep 17, 2020 11.53 11.61 11.49 11.54 430,533 -0.19(-1.62%)
Sep 16, 2020 11.74 11.81 11.63 11.73 488,956 -0.08(-0.68%)
Sep 15, 2020 11.87 11.88 11.79 11.81 237,308 +0.04(+0.34%)
Sep 14, 2020 11.75 11.77 11.71 11.77 308,383 +0.07(+0.60%)
Sep 11, 2020 11.78 11.81 11.66 11.70 352,800 +0.02(+0.17%)
Sep 10, 2020 11.86 11.90 11.68 11.68 298,522 -0.26(-2.18%)
Sep 09, 2020 11.89 11.96 11.84 11.94 368,892 +0.01(+0.08%)
Sep 08, 2020 11.79 12.02 11.79 11.93 428,034 +0.08(+0.68%)
Sep 04, 2020 11.86 11.92 11.62 11.85 414,400 +0.10(+0.85%)
Sep 03, 2020 11.86 11.89 11.67 11.75 732,056 -0.22(-1.84%)
Sep 02, 2020 12.01 12.01 11.84 11.97 655,911 -0.17(-1.40%)
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.