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 (%)
May 28, 2004 8.820 8.929 8.820 8.914 218,800 +0.09(+1.06%)
May 27, 2004 8.644 8.831 8.640 8.820 619,800 +0.36(+4.30%)
May 26, 2004 8.419 8.512 8.400 8.456 224,300 -0.06(-0.66%)
May 25, 2004 8.344 8.512 8.258 8.512 594,400 +0.36(+4.46%)
May 24, 2004 8.156 8.197 8.055 8.149 179,900 +0.19(+2.45%)
May 21, 2004 8.062 8.119 7.894 7.954 316,800 +0.26(+3.41%)
May 20, 2004 7.721 7.819 7.688 7.691 235,300 -0.03(-0.39%)
May 19, 2004 7.894 8.006 7.710 7.721 387,400 +0.02(+0.29%)
May 18, 2004 7.534 7.725 7.481 7.699 453,900 +0.19(+2.50%)
May 17, 2004 7.275 7.530 7.234 7.511 351,700 -0.11(-1.48%)
May 14, 2004 7.594 7.808 7.579 7.624 199,800 -0.14(-1.83%)
May 13, 2004 7.732 7.830 7.676 7.766 297,500 -0.18(-2.27%)
May 12, 2004 8.025 8.100 7.781 7.946 524,200 -0.21(-2.57%)
May 11, 2004 7.838 8.186 7.838 8.156 698,800 +0.67(+8.97%)
May 10, 2004 7.594 7.706 7.084 7.485 843,900 -0.39(-4.95%)
May 07, 2004 7.969 7.987 7.822 7.875 514,500 -0.07(-0.85%)
May 06, 2004 8.081 8.081 7.897 7.942 490,100 -0.08(-1.03%)
May 05, 2004 8.126 8.171 8.025 8.025 406,600 -0.31(-3.73%)
May 04, 2004 8.171 8.336 8.156 8.336 628,300 +0.17(+2.07%)
May 03, 2004 8.100 8.175 7.991 8.168 453,400 -0.07(-0.82%)
Apr 30, 2004 8.044 8.239 7.991 8.235 478,800 +0.21(+2.62%)
Apr 29, 2004 7.950 8.137 7.845 8.025 1,135,900 -0.13(-1.65%)
Apr 28, 2004 8.569 8.569 8.156 8.160 1,360,900 -0.57(-6.53%)
Apr 27, 2004 8.831 8.850 8.662 8.730 671,100 -0.21(-2.35%)
Apr 26, 2004 8.850 8.955 8.812 8.940 312,000 -0.17(-1.89%)
Apr 23, 2004 9.356 9.367 9.037 9.113 623,700 -0.09(-0.94%)
Apr 22, 2004 9.000 9.277 8.966 9.199 817,400 +0.48(+5.51%)
Apr 21, 2004 8.655 8.734 8.633 8.719 529,100 -0.12(-1.32%)
Apr 20, 2004 9.008 9.053 8.831 8.835 549,400 -0.34(-3.76%)
Apr 19, 2004 9.225 9.226 9.098 9.180 225,100 -0.17(-1.84%)
Apr 16, 2004 9.232 9.367 9.188 9.352 188,400 +0.13(+1.38%)
Apr 15, 2004 9.281 9.352 9.150 9.225 438,200 -0.09(-0.93%)
Apr 14, 2004 9.375 9.469 9.251 9.311 481,600 -0.28(-2.89%)
Apr 13, 2004 9.769 9.769 9.581 9.589 348,100 -0.38(-3.84%)
Apr 12, 2004 9.953 10.01 9.900 9.971 249,300 +0.02(+0.19%)
Apr 08, 2004 10.12 10.17 9.945 9.953 422,400 -0.13(-1.26%)
Apr 07, 2004 9.900 10.18 9.893 10.08 1,526,400 +0.77(+8.26%)
Apr 06, 2004 9.236 9.375 9.236 9.311 392,300 +0.18(+1.97%)
Apr 05, 2004 9.086 9.146 9.079 9.131 955,900 +0.02(+0.21%)
Apr 02, 2004 9.154 9.319 9.060 9.113 905,900 +0.14(+1.59%)
Apr 01, 2004 9.188 9.281 8.895 8.970 1,353,300 -0.41(-4.36%)
Mar 31, 2004 9.431 9.484 9.356 9.379 268,600 -0.14(-1.50%)
Mar 30, 2004 9.457 9.529 9.412 9.521 213,400 +0.06(+0.67%)
Mar 29, 2004 9.371 9.514 9.371 9.457 164,300 +0.10(+1.08%)
Mar 26, 2004 9.375 9.431 9.338 9.356 124,500 -0.08(-0.87%)
Mar 25, 2004 9.390 9.465 9.293 9.439 642,500 +0.04(+0.48%)
Mar 24, 2004 9.473 9.521 9.356 9.394 755,300 -0.06(-0.63%)
Mar 23, 2004 9.506 9.592 9.454 9.454 1,360,000 +0.42(+4.61%)
Mar 22, 2004 9.206 9.244 8.977 9.037 945,200 -0.21(-2.23%)
Mar 19, 2004 9.266 9.431 9.244 9.244 768,300 -0.25(-2.68%)
Mar 18, 2004 9.604 9.637 9.375 9.499 1,140,300 -0.55(-5.49%)
Mar 17, 2004 9.975 10.12 9.893 10.05 739,500 +0.13(+1.28%)
Mar 16, 2004 9.956 9.986 9.851 9.922 677,500 -0.03(-0.34%)
Mar 15, 2004 10.05 10.11 9.877 9.956 655,000 -0.20(-1.96%)
Mar 12, 2004 10.03 10.18 10.01 10.15 181,600 +0.22(+2.19%)
Mar 11, 2004 10.07 10.10 9.930 9.938 554,300 -0.36(-3.46%)
Mar 10, 2004 10.39 10.44 10.28 10.29 278,100 -0.12(-1.19%)
Mar 09, 2004 10.50 10.50 10.37 10.42 221,900 -0.18(-1.66%)
Mar 08, 2004 10.72 10.72 10.57 10.59 295,800 -0.21(-1.91%)
Mar 05, 2004 10.74 10.87 10.64 10.80 336,100 +0.06(+0.52%)
Mar 04, 2004 10.59 10.76 10.57 10.74 439,200 +0.36(+3.43%)
Mar 03, 2004 10.46 10.46 10.28 10.39 292,500 -0.12(-1.11%)
Mar 02, 2004 10.65 10.65 10.45 10.50 297,600 -0.15(-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.