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 (%)
Oct 29, 2004 7.118 7.172 7.118 7.172 148,809 +0.02(+0.26%)
Oct 28, 2004 7.064 7.240 7.037 7.153 892,443 +0.36(+5.30%)
Oct 27, 2004 6.758 6.804 6.720 6.793 85,350 +0.02(+0.32%)
Oct 26, 2004 6.707 6.780 6.707 6.772 82,302 +0.05(+0.81%)
Oct 25, 2004 6.701 6.734 6.671 6.717 76,898 -0.05(-0.76%)
Oct 22, 2004 6.780 6.839 6.747 6.769 99,483 -0.05(-0.68%)
Oct 21, 2004 6.793 6.818 6.745 6.815 55,145 -0.03(-0.40%)
Oct 20, 2004 6.820 6.847 6.791 6.842 64,844 -0.03(-0.39%)
Oct 19, 2004 6.915 6.942 6.847 6.869 64,705 -0.03(-0.47%)
Oct 18, 2004 6.842 6.939 6.809 6.902 51,127 +0.05(+0.67%)
Oct 15, 2004 6.826 6.885 6.793 6.856 151,719 +0.01(+0.16%)
Oct 14, 2004 6.915 6.929 6.777 6.845 136,755 -0.11(-1.52%)
Oct 13, 2004 7.010 7.010 6.926 6.950 43,645 -0.05(-0.66%)
Oct 12, 2004 7.037 7.037 6.969 6.996 74,959 -0.14(-1.93%)
Oct 11, 2004 7.104 7.153 7.099 7.134 118,604 +0.10(+1.38%)
Oct 08, 2004 7.077 7.091 7.010 7.037 221,967 -0.09(-1.25%)
Oct 07, 2004 7.104 7.151 7.091 7.126 98,236 +0.01(+0.08%)
Oct 06, 2004 7.104 7.126 7.064 7.121 104,194 +0.00(+0.04%)
Oct 05, 2004 7.134 7.148 7.086 7.118 81,886 -0.04(-0.60%)
Oct 04, 2004 7.178 7.213 7.148 7.161 110,152 +0.04(+0.61%)
Oct 01, 2004 6.956 7.118 6.953 7.118 186,497 +0.21(+3.06%)
Sep 30, 2004 6.874 6.929 6.874 6.907 222,383 +0.10(+1.43%)
Sep 29, 2004 6.766 6.809 6.753 6.809 163,496 +0.06(+0.92%)
Sep 28, 2004 6.753 6.785 6.723 6.747 356,229 +0.01(+0.08%)
Sep 27, 2004 6.780 6.815 6.739 6.742 215,732 -0.07(-1.07%)
Sep 24, 2004 6.834 6.856 6.774 6.815 123,869 -0.16(-2.25%)
Sep 23, 2004 6.969 6.983 6.950 6.972 78,007 -0.01(-0.08%)
Sep 22, 2004 6.996 7.010 6.961 6.977 220,997 -0.27(-3.66%)
Sep 21, 2004 7.199 7.270 7.178 7.243 336,554 +0.24(+3.40%)
Sep 20, 2004 7.145 7.145 6.980 7.004 163,219 -0.03(-0.38%)
Sep 17, 2004 7.007 7.064 6.966 7.031 262,564 +0.09(+1.33%)
Sep 16, 2004 6.869 7.007 6.861 6.939 336,831 +0.27(+4.06%)
Sep 15, 2004 6.685 6.720 6.663 6.669 116,941 +0.04(+0.57%)
Sep 14, 2004 6.596 6.650 6.579 6.631 174,027 +0.04(+0.53%)
Sep 13, 2004 6.631 6.661 6.571 6.596 352,903 -0.09(-1.34%)
Sep 10, 2004 6.780 6.785 6.658 6.685 198,413 -0.05(-0.68%)
Sep 09, 2004 6.750 6.761 6.717 6.731 135,646 -0.02(-0.28%)
Sep 08, 2004 6.820 6.820 6.731 6.750 92,001 -0.07(-1.03%)
Sep 07, 2004 6.739 6.847 6.726 6.820 283,902 +0.25(+3.83%)
Sep 03, 2004 6.590 6.606 6.539 6.569 145,900 -0.06(-0.94%)
Sep 02, 2004 6.439 6.631 6.439 6.631 338,493 +0.19(+2.98%)
Sep 01, 2004 6.506 6.506 6.420 6.439 117,911 -0.07(-1.04%)
Aug 31, 2004 6.393 6.509 6.393 6.506 268,522 +0.19(+2.95%)
Aug 30, 2004 6.306 6.420 6.306 6.320 409,850 +0.15(+2.41%)
Aug 27, 2004 6.008 6.171 6.008 6.171 406,525 +0.25(+4.16%)
Aug 26, 2004 5.927 5.943 5.889 5.924 81,055 -0.08(-1.40%)
Aug 25, 2004 5.914 6.035 5.914 6.008 140,773 +0.12(+2.07%)
Aug 24, 2004 5.903 5.922 5.862 5.887 36,301 +0.03(+0.55%)
Aug 23, 2004 5.843 5.873 5.784 5.854 95,742 -0.12(-2.08%)
Aug 20, 2004 5.900 5.979 5.860 5.979 110,013 +0.04(+0.59%)
Aug 19, 2004 5.881 5.979 5.876 5.943 219,335 +0.21(+3.59%)
Aug 18, 2004 5.629 5.738 5.619 5.738 96,435 +0.09(+1.58%)
Aug 17, 2004 5.632 5.654 5.594 5.648 59,163 -0.01(-0.19%)
Aug 16, 2004 5.629 5.675 5.597 5.659 36,024 +0.00(+0.05%)
Aug 13, 2004 5.657 5.662 5.640 5.657 73,712 -0.01(-0.19%)
Aug 12, 2004 5.684 5.684 5.619 5.667 84,519 +0.02(+0.43%)
Aug 11, 2004 5.711 5.724 5.567 5.643 236,239 -0.09(-1.65%)
Aug 10, 2004 5.684 5.751 5.673 5.738 170,424 +0.05(+0.86%)
Aug 09, 2004 5.684 5.759 5.684 5.689 278,914 -0.02(-0.28%)
Aug 06, 2004 5.778 5.778 5.684 5.705 135,369 -0.06(-1.03%)
Aug 05, 2004 5.819 5.832 5.765 5.765 36,856 -0.01(-0.14%)
Aug 04, 2004 5.724 5.773 5.703 5.773 60,272 -0.02(-0.28%)
Aug 03, 2004 5.805 5.873 5.759 5.789 69,694 -0.12(-2.11%)
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.