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 (%)
Feb 27, 2004 7.678 7.741 7.632 7.659 329,903 -0.02(-0.25%)
Feb 26, 2004 7.638 7.713 7.538 7.678 343,897 +0.01(+0.14%)
Feb 25, 2004 7.632 7.678 7.551 7.667 364,542 -0.03(-0.42%)
Feb 24, 2004 7.732 7.741 7.581 7.700 801,134 -0.09(-1.21%)
Feb 23, 2004 7.849 7.849 7.754 7.795 207,557 -0.05(-0.69%)
Feb 20, 2004 7.865 7.889 7.768 7.849 652,740 +0.04(+0.55%)
Feb 19, 2004 7.957 7.957 7.741 7.805 574,594 -0.19(-2.37%)
Feb 18, 2004 8.092 8.101 7.938 7.995 458,622 -0.15(-1.86%)
Feb 17, 2004 7.981 8.228 7.941 8.146 1,825,899 +0.32(+4.15%)
Feb 13, 2004 7.808 7.889 7.754 7.822 788,387 +0.10(+1.30%)
Feb 12, 2004 7.789 7.816 7.662 7.722 832,448 -0.18(-2.29%)
Feb 11, 2004 7.808 7.916 7.741 7.903 2,956,937 +0.39(+5.23%)
Feb 10, 2004 7.524 7.535 7.416 7.510 911,010 -0.13(-1.67%)
Feb 09, 2004 7.700 7.781 7.632 7.638 1,566,244 +0.21(+2.77%)
Feb 06, 2004 7.307 7.478 7.307 7.432 1,724,337 +0.22(+3.12%)
Feb 05, 2004 7.172 7.389 7.118 7.207 2,776,259 -0.01(-0.15%)
Feb 04, 2004 7.402 7.470 7.175 7.218 7,318,285 -0.58(-7.40%)
Feb 03, 2004 7.649 7.849 7.597 7.795 3,115,585 +0.45(+6.08%)
Feb 02, 2004 7.321 7.456 7.310 7.348 3,009,589 -0.24(-3.21%)
Jan 30, 2004 7.768 7.795 7.454 7.592 5,563,742 -0.36(-4.56%)
Jan 29, 2004 7.930 7.962 7.730 7.954 2,472,959 +0.11(+1.34%)
Jan 28, 2004 8.079 8.103 7.795 7.849 2,512,170 -0.25(-3.11%)
Jan 27, 2004 8.228 8.228 8.038 8.101 1,532,298 -0.19(-2.35%)
Jan 26, 2004 8.214 8.350 8.122 8.295 1,716,162 -0.03(-0.33%)
Jan 23, 2004 8.363 8.363 8.268 8.322 1,017,975 +0.07(+0.82%)
Jan 22, 2004 8.314 8.322 8.201 8.255 1,134,501 -0.02(-0.20%)
Jan 21, 2004 8.496 8.617 8.233 8.271 2,557,478 -0.16(-1.86%)
Jan 20, 2004 8.260 8.458 8.174 8.428 3,487,194 +0.36(+4.43%)
Jan 16, 2004 8.092 8.133 7.973 8.071 3,192,345 +0.10(+1.26%)
Jan 15, 2004 8.079 8.174 7.903 7.971 2,005,469 -0.09(-1.17%)
Jan 14, 2004 7.781 8.119 7.781 8.065 4,054,167 +0.32(+4.09%)
Jan 13, 2004 7.984 8.038 7.700 7.749 6,123,096 -0.33(-4.09%)
Jan 12, 2004 8.201 8.214 7.884 8.079 6,322,617 -0.19(-2.29%)
Jan 09, 2004 8.471 8.431 8.228 8.268 3,335,751 -0.20(-2.40%)
Jan 08, 2004 8.539 8.525 8.309 8.471 3,729,529 -0.07(-0.79%)
Jan 07, 2004 8.488 8.558 8.339 8.539 6,009,479 +0.31(+3.75%)
Jan 06, 2004 8.350 8.490 8.133 8.230 10,765,852 -0.70(-7.85%)
Jan 05, 2004 9.202 9.202 8.723 8.931 8,888,410 -0.42(-4.54%)
Jan 02, 2004 9.216 9.635 9.067 9.356 11,099,912 +0.43(+4.85%)
Dec 31, 2003 8.742 9.034 8.693 8.923 8,932,748 +0.45(+5.34%)
Dec 30, 2003 8.931 9.097 8.401 8.471 16,253,804 -0.93(-9.93%)
Dec 29, 2003 9.040 9.608 8.877 9.405 17,040,944 +0.74(+8.56%)
Dec 26, 2003 8.628 8.810 8.309 8.663 8,733,088 +0.41(+4.95%)
Dec 24, 2003 7.916 8.255 7.876 8.255 7,895,235 +0.77(+10.31%)
Dec 23, 2003 7.096 7.808 7.337 7.483 10,829,173 +0.39(+5.45%)
Dec 22, 2003 6.796 7.104 6.577 7.096 10,133,895 +0.77(+12.24%)
Dec 19, 2003 6.344 6.414 6.287 6.322 3,724,818 +0.11(+1.79%)
Dec 18, 2003 6.382 6.387 6.157 6.211 14,042,856 -0.21(-3.25%)
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.