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 (%)
Sep 30, 2004 9.525 9.600 9.525 9.570 160,500 +0.13(+1.43%)
Sep 29, 2004 9.375 9.435 9.356 9.435 118,000 +0.09(+0.92%)
Sep 28, 2004 9.356 9.401 9.315 9.349 257,100 +0.01(+0.08%)
Sep 27, 2004 9.394 9.443 9.338 9.341 155,700 -0.10(-1.07%)
Sep 24, 2004 9.469 9.499 9.386 9.443 89,400 -0.22(-2.25%)
Sep 23, 2004 9.656 9.675 9.630 9.660 56,300 -0.01(-0.08%)
Sep 22, 2004 9.694 9.713 9.645 9.668 159,500 -0.37(-3.66%)
Sep 21, 2004 9.975 10.07 9.945 10.04 242,900 +0.33(+3.40%)
Sep 20, 2004 9.900 9.900 9.671 9.705 117,800 -0.04(-0.38%)
Sep 17, 2004 9.709 9.787 9.652 9.742 189,500 +0.13(+1.33%)
Sep 16, 2004 9.518 9.709 9.506 9.615 243,100 +0.38(+4.06%)
Sep 15, 2004 9.262 9.311 9.232 9.240 84,400 +0.05(+0.57%)
Sep 14, 2004 9.139 9.214 9.116 9.188 125,600 +0.05(+0.53%)
Sep 13, 2004 9.188 9.229 9.105 9.139 254,700 -0.12(-1.34%)
Sep 10, 2004 9.394 9.401 9.225 9.262 143,200 -0.06(-0.68%)
Sep 09, 2004 9.352 9.367 9.307 9.326 97,900 -0.03(-0.28%)
Sep 08, 2004 9.450 9.450 9.326 9.352 66,400 -0.10(-1.03%)
Sep 07, 2004 9.338 9.488 9.319 9.450 204,900 +0.35(+3.83%)
Sep 03, 2004 9.131 9.154 9.060 9.101 105,300 -0.09(-0.94%)
Sep 02, 2004 8.921 9.188 8.921 9.188 244,300 +0.27(+2.98%)
Sep 01, 2004 9.015 9.015 8.895 8.921 85,100 -0.09(-1.04%)
Aug 31, 2004 8.857 9.019 8.857 9.015 193,800 +0.26(+2.96%)
Aug 30, 2004 8.738 8.895 8.738 8.756 295,800 +0.21(+2.41%)
Aug 27, 2004 8.325 8.550 8.325 8.550 293,400 +0.34(+4.16%)
Aug 26, 2004 8.213 8.235 8.160 8.209 58,500 -0.12(-1.40%)
Aug 25, 2004 8.194 8.363 8.194 8.325 101,600 +0.17(+2.07%)
Aug 24, 2004 8.179 8.205 8.123 8.156 26,200 +0.04(+0.55%)
Aug 23, 2004 8.096 8.137 8.014 8.111 69,100 -0.17(-2.08%)
Aug 20, 2004 8.175 8.284 8.119 8.284 79,400 +0.05(+0.59%)
Aug 19, 2004 8.149 8.284 8.141 8.235 158,300 +0.28(+3.58%)
Aug 18, 2004 7.800 7.950 7.785 7.950 69,600 +0.12(+1.58%)
Aug 17, 2004 7.804 7.834 7.751 7.826 42,700 -0.01(-0.19%)
Aug 16, 2004 7.800 7.864 7.755 7.841 26,000 +0.00(+0.05%)
Aug 13, 2004 7.838 7.845 7.815 7.838 53,200 -0.01(-0.19%)
Aug 12, 2004 7.875 7.875 7.785 7.853 61,000 +0.03(+0.43%)
Aug 11, 2004 7.912 7.931 7.714 7.819 170,500 -0.13(-1.65%)
Aug 10, 2004 7.875 7.969 7.860 7.950 123,000 +0.07(+0.86%)
Aug 09, 2004 7.875 7.980 7.875 7.883 201,300 -0.02(-0.28%)
Aug 06, 2004 8.006 8.006 7.875 7.905 97,700 -0.08(-1.03%)
Aug 05, 2004 8.062 8.081 7.987 7.987 26,600 -0.01(-0.14%)
Aug 04, 2004 7.931 7.999 7.901 7.999 43,500 -0.02(-0.28%)
Aug 03, 2004 8.044 8.137 7.980 8.021 50,300 -0.17(-2.11%)
Aug 02, 2004 8.137 8.227 8.104 8.194 51,400 -0.01(-0.09%)
Jul 30, 2004 8.194 8.213 8.156 8.201 33,900 +0.01(+0.09%)
Jul 29, 2004 8.156 8.201 8.130 8.194 42,000 +0.04(+0.46%)
Jul 28, 2004 8.242 8.242 8.070 8.156 42,800 -0.07(-0.87%)
Jul 27, 2004 8.100 8.246 8.066 8.227 76,400 +0.09(+1.06%)
Jul 26, 2004 8.179 8.182 8.096 8.141 77,100 -0.04(-0.46%)
Jul 23, 2004 8.231 8.273 8.159 8.179 87,200 -0.13(-1.53%)
Jul 22, 2004 8.265 8.344 8.194 8.306 152,000 +0.04(+0.50%)
Jul 21, 2004 8.400 8.422 8.220 8.265 82,600 -0.10(-1.17%)
Jul 20, 2004 8.269 8.366 8.261 8.363 112,400 +0.07(+0.86%)
Jul 19, 2004 8.344 8.363 8.250 8.291 163,100 +0.10(+1.24%)
Jul 16, 2004 8.175 8.242 8.175 8.190 70,900 +0.06(+0.78%)
Jul 15, 2004 8.213 8.213 8.123 8.126 110,400 -0.21(-2.56%)
Jul 14, 2004 7.875 8.351 7.875 8.340 296,700 -0.09(-1.02%)
Jul 13, 2004 8.471 8.471 8.381 8.426 221,900 -0.13(-1.53%)
Jul 12, 2004 8.614 8.629 8.516 8.557 253,200 -0.20(-2.23%)
Jul 09, 2004 8.726 8.756 8.681 8.752 171,400 +0.03(+0.34%)
Jul 08, 2004 8.738 8.745 8.659 8.723 137,900 -0.06(-0.73%)
Jul 07, 2004 8.775 8.842 8.723 8.786 108,000 +0.15(+1.78%)
Jul 06, 2004 8.644 8.693 8.617 8.633 90,000 -0.09(-0.99%)
Jul 02, 2004 8.756 8.756 8.681 8.719 44,600 -0.06(-0.64%)
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.