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, 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%)
Aug 02, 2004 5.873 5.938 5.849 5.914 71,218 -0.01(-0.09%)
Jul 30, 2004 5.914 5.927 5.887 5.919 46,970 +0.01(+0.09%)
Jul 29, 2004 5.887 5.919 5.868 5.914 58,193 +0.03(+0.46%)
Jul 28, 2004 5.949 5.949 5.824 5.887 59,302 -0.05(-0.87%)
Jul 27, 2004 5.846 5.952 5.822 5.938 105,857 +0.06(+1.06%)
Jul 26, 2004 5.903 5.906 5.843 5.876 106,827 -0.03(-0.46%)
Jul 23, 2004 5.941 5.970 5.889 5.903 120,821 -0.09(-1.53%)
Jul 22, 2004 5.965 6.022 5.914 5.995 210,606 +0.03(+0.50%)
Jul 21, 2004 6.062 6.079 5.933 5.965 114,447 -0.07(-1.17%)
Jul 20, 2004 5.968 6.038 5.962 6.035 155,737 +0.05(+0.86%)
Jul 19, 2004 6.022 6.035 5.954 5.984 225,985 +0.07(+1.24%)
Jul 16, 2004 5.900 5.949 5.900 5.911 98,236 +0.05(+0.78%)
Jul 15, 2004 5.927 5.927 5.862 5.865 152,966 -0.15(-2.56%)
Jul 14, 2004 5.684 6.027 5.684 6.019 411,097 -0.06(-1.02%)
Jul 13, 2004 6.114 6.114 6.049 6.081 307,457 -0.09(-1.53%)
Jul 12, 2004 6.217 6.228 6.146 6.176 350,825 -0.14(-2.23%)
Jul 09, 2004 6.298 6.320 6.265 6.317 237,486 +0.02(+0.34%)
Jul 08, 2004 6.306 6.311 6.249 6.295 191,069 -0.05(-0.73%)
Jul 07, 2004 6.333 6.382 6.295 6.341 149,641 +0.11(+1.78%)
Jul 06, 2004 6.238 6.274 6.219 6.230 124,700 -0.06(-0.99%)
Jul 02, 2004 6.320 6.320 6.265 6.293 61,796 -0.04(-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.