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 (%)
Sep 30, 2016 10.64 10.73 10.59 10.69 819,175 -0.06(-0.53%)
Sep 29, 2016 10.87 10.90 10.64 10.75 735,522 -0.25(-2.23%)
Sep 28, 2016 10.95 11.00 10.85 11.00 453,326 +0.09(+0.82%)
Sep 27, 2016 10.86 10.94 10.82 10.91 702,263 +0.22(+2.07%)
Sep 26, 2016 10.80 10.82 10.69 10.69 690,644 -0.33(-2.97%)
Sep 23, 2016 11.04 11.09 10.96 11.01 957,206 -0.23(-2.04%)
Sep 22, 2016 11.28 11.34 11.22 11.24 724,224 -0.07(-0.58%)
Sep 21, 2016 11.17 11.33 11.14 11.31 921,456 +0.24(+2.14%)
Sep 20, 2016 11.19 11.20 11.07 11.07 531,880 -0.13(-1.17%)
Sep 19, 2016 11.26 11.34 11.18 11.20 852,108 +0.36(+3.32%)
Sep 16, 2016 10.89 10.92 10.82 10.84 642,652 -0.12(-1.12%)
Sep 15, 2016 10.84 11.02 10.82 10.96 771,941 +0.43(+4.11%)
Sep 14, 2016 10.55 10.60 10.50 10.53 562,078 +0.05(+0.47%)
Sep 13, 2016 10.62 10.65 10.40 10.48 1,349,686 -0.32(-2.95%)
Sep 12, 2016 10.64 10.88 10.59 10.80 1,867,169 -0.37(-3.29%)
Sep 09, 2016 11.10 11.24 11.10 11.17 2,377,478 +0.34(+3.17%)
Sep 08, 2016 10.73 10.82 10.73 10.82 911,209 +0.30(+2.88%)
Sep 07, 2016 10.52 10.62 10.51 10.52 1,266,631 +0.35(+3.46%)
Sep 06, 2016 10.14 10.19 10.10 10.17 496,606 +0.07(+0.73%)
Sep 02, 2016 10.11 10.10 10.10 10.10 558,754 +0.27(+2.75%)
Sep 01, 2016 9.827 9.859 9.761 9.827 296,970 +0.09(+0.92%)
Aug 31, 2016 9.794 9.827 9.663 9.737 599,432 -0.19(-1.89%)
Aug 30, 2016 9.917 9.933 9.872 9.925 455,162 +0.04(+0.41%)
Aug 29, 2016 9.908 9.925 9.851 9.884 527,827 -0.09(-0.90%)
Aug 26, 2016 10.07 10.15 9.884 9.974 865,928 +0.12(+1.24%)
Aug 25, 2016 9.696 9.917 9.680 9.851 1,189,108 +0.25(+2.55%)
Aug 24, 2016 9.639 9.671 9.598 9.606 384,426 -0.07(-0.68%)
Aug 23, 2016 9.753 9.753 9.671 9.671 283,322 -0.01(-0.08%)
Aug 22, 2016 9.745 9.778 9.655 9.680 575,353 -0.21(-2.15%)
Aug 19, 2016 9.868 9.908 9.778 9.892 285,670 -0.12(-1.22%)
Aug 18, 2016 9.998 10.04 9.974 10.01 278,759 +0.03(+0.33%)
Aug 17, 2016 10.01 10.04 9.868 9.982 781,042 -0.20(-2.01%)
Aug 16, 2016 10.23 10.24 10.15 10.19 1,283,114 -0.07(-0.72%)
Aug 15, 2016 10.10 10.26 10.10 10.26 1,600,507 +0.47(+4.76%)
Aug 12, 2016 9.729 9.835 9.729 9.794 772,903 +0.12(+1.27%)
Aug 11, 2016 9.565 9.680 9.549 9.671 499,049 +0.23(+2.42%)
Aug 10, 2016 9.557 9.557 9.434 9.443 315,159 -0.11(-1.20%)
Aug 09, 2016 9.508 9.581 9.508 9.557 298,595 +0.05(+0.52%)
Aug 08, 2016 9.475 9.532 9.475 9.508 256,969 +0.10(+1.04%)
Aug 05, 2016 9.287 9.418 9.287 9.410 450,963 +0.25(+2.77%)
Aug 04, 2016 9.165 9.181 9.107 9.156 290,131 +0.00(+0.00%)
Aug 03, 2016 9.124 9.156 9.075 9.156 346,026 -0.07(-0.80%)
Aug 02, 2016 9.189 9.230 9.115 9.230 651,984 -0.02(-0.26%)
Aug 01, 2016 9.279 9.336 9.230 9.254 522,194 +0.04(+0.44%)
Jul 29, 2016 9.254 9.265 9.147 9.214 711,573 -0.20(-2.09%)
Jul 28, 2016 9.410 9.418 9.353 9.410 512,398 -0.07(-0.69%)
Jul 27, 2016 9.459 9.516 9.418 9.475 608,918 +0.06(+0.61%)
Jul 26, 2016 9.304 9.434 9.295 9.418 867,969 +0.26(+2.86%)
Jul 25, 2016 9.263 9.279 9.148 9.156 380,048 -0.18(-1.93%)
Jul 22, 2016 9.287 9.344 9.259 9.336 595,220 +0.07(+0.71%)
Jul 21, 2016 9.304 9.304 9.239 9.271 574,597 -0.06(-0.61%)
Jul 20, 2016 9.287 9.328 9.238 9.328 441,526 +0.19(+2.06%)
Jul 19, 2016 9.238 9.279 9.132 9.140 837,825 -0.31(-3.29%)
Jul 18, 2016 9.271 9.524 9.254 9.451 1,568,310 +0.19(+2.03%)
Jul 15, 2016 9.263 9.287 9.222 9.263 857,615 +0.12(+1.34%)
Jul 14, 2016 9.124 9.173 9.079 9.140 743,710 +0.19(+2.10%)
Jul 13, 2016 8.976 8.985 8.895 8.952 344,549 -0.01(-0.09%)
Jul 12, 2016 8.895 8.976 8.878 8.960 662,091 +0.18(+2.05%)
Jul 11, 2016 8.731 8.805 8.707 8.780 424,783 +0.07(+0.84%)
Jul 08, 2016 8.690 8.731 8.592 8.707 378,256 +0.11(+1.33%)
Jul 07, 2016 8.666 8.682 8.527 8.592 748,866 -0.06(-0.66%)
Jul 06, 2016 8.519 8.658 8.486 8.649 657,733 +0.01(+0.09%)
Jul 05, 2016 8.715 8.748 8.600 8.641 1,089,150 -0.20(-2.22%)
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.