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 (%)
Jun 30, 2020 9.980 10.09 9.980 10.09 718,813 +0.11(+1.10%)
Jun 29, 2020 10.03 10.04 9.940 9.980 389,327 -0.08(-0.80%)
Jun 26, 2020 10.13 10.15 10.04 10.06 511,800 -0.05(-0.49%)
Jun 25, 2020 10.03 10.15 10.02 10.11 337,793 +0.03(+0.30%)
Jun 24, 2020 10.19 10.23 10.01 10.08 360,783 -0.19(-1.85%)
Jun 23, 2020 10.34 10.35 10.26 10.27 425,741 +0.03(+0.29%)
Jun 22, 2020 10.20 10.27 10.16 10.24 419,373 -0.01(-0.10%)
Jun 19, 2020 10.48 10.48 10.21 10.25 554,100 -0.04(-0.39%)
Jun 18, 2020 10.27 10.36 10.27 10.29 350,153 -0.04(-0.39%)
Jun 17, 2020 10.31 10.36 10.23 10.33 555,716 +0.07(+0.68%)
Jun 16, 2020 10.46 10.46 10.20 10.26 679,230 +0.09(+0.88%)
Jun 15, 2020 10.04 10.23 10.03 10.17 488,084 -0.13(-1.26%)
Jun 12, 2020 10.49 10.49 10.15 10.30 608,600 +0.08(+0.78%)
Jun 11, 2020 10.55 10.55 10.22 10.22 765,009 -0.71(-6.50%)
Jun 10, 2020 10.92 10.97 10.82 10.93 1,048,430 -0.04(-0.36%)
Jun 09, 2020 10.80 10.99 10.80 10.97 780,386 +0.30(+2.81%)
Jun 08, 2020 10.54 10.67 10.50 10.67 877,510 +0.38(+3.69%)
Jun 05, 2020 10.31 10.35 10.28 10.29 475,400 +0.39(+3.94%)
Jun 04, 2020 9.900 9.960 9.870 9.900 437,617 -0.25(-2.46%)
Jun 03, 2020 10.09 10.20 10.09 10.15 755,327 +0.28(+2.84%)
Jun 02, 2020 9.810 9.900 9.800 9.870 919,195 +0.18(+1.86%)
Jun 01, 2020 9.490 9.690 9.490 9.690 545,017 +0.22(+2.32%)
May 29, 2020 9.360 9.480 9.240 9.470 1,450,000 +0.12(+1.28%)
May 28, 2020 9.440 9.510 9.340 9.350 952,385 -0.04(-0.43%)
May 27, 2020 9.450 9.450 9.295 9.390 628,407 +0.09(+0.97%)
May 26, 2020 9.350 9.430 9.290 9.300 711,078 +0.23(+2.54%)
May 22, 2020 9.200 9.220 9.050 9.070 756,300 -0.51(-5.32%)
May 21, 2020 9.690 9.690 9.580 9.580 436,748 -0.28(-2.84%)
May 20, 2020 9.980 9.980 9.820 9.860 411,221 +0.01(+0.10%)
May 19, 2020 9.880 9.990 9.850 9.850 579,686 +0.03(+0.31%)
May 18, 2020 9.640 9.870 9.640 9.820 826,434 +0.29(+3.04%)
May 15, 2020 9.540 9.570 9.470 9.530 472,200 -0.19(-1.95%)
May 14, 2020 9.550 9.750 9.495 9.720 513,033 -0.09(-0.92%)
May 13, 2020 10.02 10.03 9.750 9.810 685,742 -0.17(-1.70%)
May 12, 2020 10.12 10.15 9.970 9.980 554,891 -0.25(-2.44%)
May 11, 2020 10.11 10.25 10.11 10.23 330,235 +0.08(+0.79%)
May 08, 2020 10.10 10.19 10.10 10.15 408,300 +0.09(+0.89%)
May 07, 2020 10.11 10.14 10.02 10.06 258,476 +0.06(+0.60%)
May 06, 2020 10.10 10.14 10.00 10.00 320,423 -0.13(-1.28%)
May 05, 2020 10.11 10.22 10.11 10.13 397,329 +0.03(+0.30%)
May 04, 2020 10.11 10.13 9.910 10.10 789,324 -0.07(-0.69%)
May 01, 2020 10.40 10.40 10.13 10.17 1,376,700 -0.36(-3.42%)
Apr 30, 2020 10.83 10.84 10.51 10.53 951,414 -0.34(-3.13%)
Apr 29, 2020 10.78 10.89 10.74 10.87 556,517 +0.25(+2.35%)
Apr 28, 2020 10.80 10.80 10.58 10.62 1,178,972 +0.03(+0.28%)
Apr 27, 2020 10.46 10.62 10.44 10.59 970,011 +0.28(+2.72%)
Apr 24, 2020 10.31 10.33 10.24 10.31 292,400 +0.00(+0.00%)
Apr 23, 2020 10.37 10.38 10.22 10.31 366,954 +0.14(+1.38%)
Apr 22, 2020 10.18 10.24 10.15 10.17 416,697 +0.22(+2.21%)
Apr 21, 2020 10.09 10.09 9.920 9.950 562,406 -0.47(-4.51%)
Apr 20, 2020 10.49 10.54 10.39 10.42 685,242 +0.04(+0.39%)
Apr 17, 2020 10.41 10.41 10.30 10.38 764,900 +0.50(+5.06%)
Apr 16, 2020 9.970 9.970 9.815 9.880 498,752 -0.06(-0.60%)
Apr 15, 2020 9.800 9.980 9.800 9.940 540,316 -0.13(-1.29%)
Apr 14, 2020 10.09 10.22 10.00 10.07 553,983 +0.10(+1.00%)
Apr 13, 2020 10.00 10.02 9.870 9.970 379,014 -0.02(-0.20%)
Apr 09, 2020 10.11 10.21 9.990 9.990 594,800 -0.07(-0.70%)
Apr 08, 2020 9.980 10.13 9.950 10.06 510,221 -0.02(-0.20%)
Apr 07, 2020 10.50 10.50 10.04 10.08 656,508 -0.05(-0.49%)
Apr 06, 2020 9.990 10.18 9.920 10.13 591,130 +0.47(+4.87%)
Apr 03, 2020 9.750 9.825 9.600 9.660 295,900 -0.06(-0.62%)
Apr 02, 2020 9.590 9.760 9.550 9.720 687,162 +0.28(+2.97%)
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.