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 (%)
May 28, 2004 6.366 6.444 6.366 6.433 303,161 +0.07(+1.06%)
May 27, 2004 6.238 6.374 6.236 6.366 858,774 +0.26(+4.30%)
May 26, 2004 6.076 6.144 6.062 6.103 310,782 -0.04(-0.66%)
May 25, 2004 6.022 6.144 5.960 6.144 823,580 +0.26(+4.46%)
May 24, 2004 5.887 5.916 5.814 5.881 249,263 +0.14(+2.45%)
May 21, 2004 5.819 5.860 5.697 5.740 438,947 +0.19(+3.41%)
May 20, 2004 5.573 5.643 5.548 5.551 326,023 -0.02(-0.39%)
May 19, 2004 5.697 5.778 5.565 5.573 536,768 +0.02(+0.29%)
May 18, 2004 5.437 5.575 5.399 5.556 628,908 +0.14(+2.50%)
May 17, 2004 5.251 5.435 5.221 5.421 487,303 -0.08(-1.48%)
May 14, 2004 5.481 5.635 5.470 5.502 276,836 -0.10(-1.83%)
May 13, 2004 5.581 5.651 5.540 5.605 412,206 -0.13(-2.27%)
May 12, 2004 5.792 5.846 5.616 5.735 726,314 -0.15(-2.57%)
May 11, 2004 5.657 5.908 5.657 5.887 968,233 +0.48(+8.97%)
May 10, 2004 5.481 5.562 5.113 5.402 1,169,279 -0.28(-4.95%)
May 07, 2004 5.751 5.765 5.646 5.684 712,874 -0.05(-0.85%)
May 06, 2004 5.832 5.832 5.700 5.732 679,066 -0.06(-1.03%)
May 05, 2004 5.865 5.897 5.792 5.792 563,371 -0.22(-3.73%)
May 04, 2004 5.897 6.016 5.887 6.016 870,551 +0.12(+2.07%)
May 03, 2004 5.846 5.900 5.768 5.895 628,215 -0.05(-0.82%)
Apr 30, 2004 5.805 5.946 5.768 5.943 663,409 +0.15(+2.62%)
Apr 29, 2004 5.738 5.873 5.662 5.792 1,573,865 -0.10(-1.65%)
Apr 28, 2004 6.184 6.184 5.887 5.889 1,885,617 -0.41(-6.53%)
Apr 27, 2004 6.374 6.387 6.252 6.301 929,853 -0.15(-2.35%)
Apr 26, 2004 6.387 6.463 6.360 6.452 432,296 -0.12(-1.89%)
Apr 23, 2004 6.753 6.761 6.523 6.577 864,177 -0.06(-0.94%)
Apr 22, 2004 6.496 6.696 6.471 6.639 1,132,562 +0.35(+5.51%)
Apr 21, 2004 6.247 6.303 6.230 6.293 733,103 -0.08(-1.32%)
Apr 20, 2004 6.501 6.533 6.374 6.376 761,230 -0.25(-3.76%)
Apr 19, 2004 6.658 6.658 6.566 6.625 311,891 -0.12(-1.84%)
Apr 16, 2004 6.663 6.761 6.631 6.750 261,040 +0.09(+1.38%)
Apr 15, 2004 6.699 6.750 6.604 6.658 607,155 -0.06(-0.93%)
Apr 14, 2004 6.766 6.834 6.677 6.720 667,288 -0.20(-2.89%)
Apr 13, 2004 7.050 7.050 6.915 6.920 482,315 -0.28(-3.84%)
Apr 12, 2004 7.183 7.226 7.145 7.197 345,421 +0.01(+0.19%)
Apr 08, 2004 7.302 7.343 7.178 7.183 585,263 -0.09(-1.26%)
Apr 07, 2004 7.145 7.348 7.140 7.275 2,114,928 +0.55(+8.26%)
Apr 06, 2004 6.666 6.766 6.666 6.720 543,557 +0.13(+1.97%)
Apr 05, 2004 6.558 6.601 6.552 6.590 1,324,463 +0.01(+0.21%)
Apr 02, 2004 6.606 6.726 6.539 6.577 1,255,184 +0.10(+1.59%)
Apr 01, 2004 6.631 6.699 6.420 6.474 1,875,087 -0.29(-4.36%)
Mar 31, 2004 6.807 6.845 6.753 6.769 372,163 -0.10(-1.50%)
Mar 30, 2004 6.826 6.877 6.793 6.872 295,679 +0.05(+0.67%)
Mar 29, 2004 6.763 6.866 6.763 6.826 227,648 +0.07(+1.08%)
Mar 26, 2004 6.766 6.807 6.739 6.753 172,503 -0.06(-0.87%)
Mar 25, 2004 6.777 6.831 6.707 6.812 890,226 +0.03(+0.48%)
Mar 24, 2004 6.837 6.872 6.753 6.780 1,046,518 -0.04(-0.63%)
Mar 23, 2004 6.861 6.923 6.823 6.823 1,884,370 +0.30(+4.61%)
Mar 22, 2004 6.644 6.671 6.479 6.523 1,309,637 -0.15(-2.23%)
Mar 19, 2004 6.688 6.807 6.671 6.671 1,064,530 -0.18(-2.68%)
Mar 18, 2004 6.931 6.956 6.766 6.856 1,579,961 -0.40(-5.49%)
Mar 17, 2004 7.199 7.307 7.140 7.253 1,024,626 +0.09(+1.28%)
Mar 16, 2004 7.186 7.207 7.110 7.161 938,721 -0.02(-0.34%)
Mar 15, 2004 7.253 7.299 7.129 7.186 907,546 -0.14(-1.96%)
Mar 12, 2004 7.240 7.348 7.226 7.329 251,618 +0.16(+2.19%)
Mar 11, 2004 7.267 7.291 7.167 7.172 768,019 -0.26(-3.46%)
Mar 10, 2004 7.497 7.538 7.416 7.429 385,326 -0.09(-1.19%)
Mar 09, 2004 7.578 7.578 7.483 7.519 307,457 -0.13(-1.66%)
Mar 08, 2004 7.741 7.741 7.632 7.646 409,850 -0.15(-1.91%)
Mar 05, 2004 7.754 7.846 7.681 7.795 465,688 +0.04(+0.52%)
Mar 04, 2004 7.646 7.768 7.632 7.754 608,540 +0.26(+3.43%)
Mar 03, 2004 7.551 7.551 7.416 7.497 405,278 -0.08(-1.11%)
Mar 02, 2004 7.686 7.686 7.543 7.581 412,344 -0.11(-1.37%)
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.