Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 11.34 11.36 11.27 11.34 525,788 +0.38(+3.47%)
Mar 28, 2019 11.02 11.04 10.91 10.95 736,223 -0.01(-0.08%)
Mar 27, 2019 10.89 11.06 10.89 10.96 802,950 +0.03(+0.23%)
Mar 26, 2019 10.94 10.96 10.88 10.94 616,411 -0.05(-0.46%)
Mar 25, 2019 10.96 11.06 10.95 10.99 894,881 -0.16(-1.44%)
Mar 22, 2019 11.30 11.37 11.14 11.15 396,265 -0.46(-3.93%)
Mar 21, 2019 11.50 11.61 11.49 11.61 388,773 +0.09(+0.81%)
Mar 20, 2019 11.52 11.61 11.45 11.51 482,161 -0.14(-1.16%)
Mar 19, 2019 11.69 11.71 11.63 11.65 269,203 -0.01(-0.07%)
Mar 18, 2019 11.64 11.68 11.61 11.66 300,027 +0.21(+1.85%)
Mar 15, 2019 11.43 11.49 11.39 11.44 459,369 +0.13(+1.12%)
Mar 14, 2019 11.38 11.38 11.29 11.32 536,259 -0.21(-1.83%)
Mar 13, 2019 11.53 11.56 11.50 11.53 412,492 +0.04(+0.37%)
Mar 12, 2019 11.41 11.52 11.41 11.49 701,756 +0.17(+1.49%)
Mar 11, 2019 11.23 11.33 11.22 11.32 462,104 +0.27(+2.45%)
Mar 08, 2019 11.01 11.06 10.94 11.05 939,576 -0.24(-2.10%)
Mar 07, 2019 11.47 11.49 11.28 11.28 1,196,613 -0.63(-5.32%)
Mar 06, 2019 12.04 12.04 11.92 11.92 493,102 -0.08(-0.70%)
Mar 05, 2019 11.92 12.02 11.89 12.00 474,281 +0.01(+0.07%)
Mar 04, 2019 12.10 12.10 11.87 11.99 593,336 -0.19(-1.53%)
Mar 01, 2019 12.16 12.25 12.13 12.18 854,214 +0.59(+5.10%)
Feb 28, 2019 11.65 11.65 11.56 11.59 324,134 -0.04(-0.36%)
Feb 27, 2019 11.68 11.73 11.59 11.63 830,175 -0.36(-3.03%)
Feb 26, 2019 11.92 12.01 11.92 11.99 477,737 -0.14(-1.11%)
Feb 25, 2019 12.11 12.22 12.10 12.13 1,565,650 +0.75(+6.61%)
Feb 22, 2019 11.32 11.43 11.30 11.38 753,223 +0.41(+3.77%)
Feb 21, 2019 11.06 11.06 10.96 10.96 413,811 -0.09(-0.84%)
Feb 20, 2019 11.01 11.13 11.01 11.06 734,907 +0.38(+3.56%)
Feb 19, 2019 10.52 10.71 10.51 10.68 817,659 +0.45(+4.38%)
Feb 15, 2019 10.18 10.25 10.16 10.23 414,379 -0.07(-0.66%)
Feb 14, 2019 10.30 10.34 10.25 10.30 403,992 -0.22(-2.09%)
Feb 13, 2019 10.57 10.61 10.46 10.52 840,263 +0.20(+1.97%)
Feb 12, 2019 10.29 10.32 10.26 10.31 359,297 +0.04(+0.41%)
Feb 11, 2019 10.32 10.33 10.25 10.27 205,748 -0.03(-0.25%)
Feb 08, 2019 10.23 10.32 10.21 10.30 292,078 +0.00(+0.00%)
Feb 07, 2019 10.32 10.37 10.20 10.30 313,274 -0.09(-0.89%)
Feb 06, 2019 10.50 10.50 10.38 10.39 459,099 -0.13(-1.20%)
Feb 05, 2019 10.39 10.52 10.38 10.52 359,258 +0.15(+1.47%)
Feb 04, 2019 10.35 10.40 10.31 10.36 646,080 -0.06(-0.57%)
Feb 01, 2019 10.40 10.44 10.37 10.42 604,757 +0.01(+0.08%)
Jan 31, 2019 10.34 10.43 10.32 10.41 876,534 +0.21(+2.07%)
Jan 30, 2019 10.13 10.21 10.06 10.20 1,244,999 +0.40(+4.05%)
Jan 29, 2019 10.00 10.08 9.764 9.806 2,664,930 -0.67(-6.37%)
Jan 28, 2019 10.45 10.47 10.40 10.47 442,710 -0.10(-0.96%)
Jan 25, 2019 10.53 10.63 10.52 10.57 776,429 +0.38(+3.73%)
Jan 24, 2019 10.14 10.20 10.11 10.19 422,222 +0.01(+0.08%)
Jan 23, 2019 10.21 10.24 10.13 10.19 794,309 +0.19(+1.94%)
Jan 22, 2019 10.09 10.12 9.950 9.992 1,021,447 -0.30(-2.95%)
Jan 18, 2019 10.28 10.30 10.22 10.30 926,316 +0.34(+3.39%)
Jan 17, 2019 9.899 10.02 9.865 9.958 866,510 +0.03(+0.34%)
Jan 16, 2019 9.865 9.992 9.865 9.924 623,232 +0.48(+5.10%)
Jan 15, 2019 9.342 9.468 9.333 9.443 519,680 +0.30(+3.23%)
Jan 14, 2019 9.097 9.181 9.063 9.147 1,301,886 -0.23(-2.43%)
Jan 11, 2019 9.316 9.418 9.295 9.375 497,255 -0.01(-0.09%)
Jan 10, 2019 9.291 9.388 9.291 9.384 772,470 +0.08(+0.82%)
Jan 09, 2019 9.223 9.367 9.207 9.308 1,714,623 +0.25(+2.80%)
Jan 08, 2019 8.978 9.080 8.936 9.055 1,810,759 +0.11(+1.23%)
Jan 07, 2019 8.902 8.995 8.886 8.945 546,217 +0.03(+0.38%)
Jan 04, 2019 8.860 8.936 8.759 8.911 647,261 +0.39(+4.56%)
Jan 03, 2019 8.641 8.658 8.514 8.522 789,448 -0.30(-3.35%)
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.