$10.85 +0.02 (%) China Life Ins Shs -H- Sponsored American Deposit Receipt Repr 5 Shs - H- - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LFC historical data

Date Open High Low Close Volume
5/27/201610.8810.9110.7910.85270,895
5/26/201610.8910.9010.7910.83419,816
5/25/201610.8410.9610.8410.88755,141
5/24/201610.6510.8010.6210.79763,313
5/23/201610.6010.6710.5110.54529,666
5/20/201610.6510.7510.6310.67559,690
5/19/201610.6010.6510.3810.481,136,226
5/18/201610.6710.8010.5810.66836,382
5/17/201610.7610.8210.6210.68893,218
5/16/201610.5810.6910.5710.63591,044
5/13/201610.5810.6210.3610.42843,580
5/12/201610.7710.7810.5410.56683,735
5/11/201610.8310.8610.7110.72622,539
5/10/201610.9311.0510.9111.03830,335
5/9/201610.8610.9310.7710.821,651,484
5/6/201610.9211.0210.8810.95633,200
5/5/201611.1811.1810.9510.981,125,297
5/4/201611.0911.1810.9711.071,267,003
5/3/201611.3411.4011.0911.111,893,213
5/2/201611.6411.6611.3711.45769,766
4/29/201611.6011.6711.3611.511,008,927
4/28/201611.8912.0311.6111.651,265,096
4/27/201611.9212.0411.8912.02501,060
4/26/201612.0212.0611.9212.00367,447
4/25/201611.9912.0011.8611.92652,490
4/22/201612.2012.2812.1112.17642,529
4/21/201612.3112.3112.1112.19763,157
4/20/201612.3412.3912.2312.351,331,728
4/19/201612.7312.7312.5612.68651,406
4/18/201612.4912.7312.4312.63872,318
4/15/201612.7212.8012.5212.57690,459
4/14/201612.7412.9212.6512.891,276,989
4/13/201612.4412.6412.3712.591,847,916
4/12/201611.7611.9511.6411.88774,639
4/11/201611.7911.8811.7011.72631,393
4/8/201611.6711.7011.5011.51436,382
4/7/201611.5111.5311.2911.341,712,846
4/6/201611.6511.7511.5311.72508,377
4/5/201611.6911.7211.5411.57966,069
4/4/201612.0412.0411.7911.80540,432
4/1/201611.9111.9811.7211.94850,147
3/31/201612.3812.4112.2512.291,024,004
3/30/201612.3612.4912.3512.411,215,161
3/29/201611.7712.0711.7212.051,127,323
3/28/201611.7511.8911.7011.87656,611
3/24/201611.9211.9211.6811.80984,097
3/23/201612.4212.4412.0212.06749,798
3/22/201612.5112.6112.4612.49722,949
3/21/201612.4912.6612.4912.571,314,245
3/18/201612.3112.5112.3112.451,820,138
3/17/201612.0312.2611.9912.18985,671
3/16/201611.8212.0311.6912.021,032,494
3/15/201611.8311.9511.7611.95880,206
3/14/201611.8711.9811.7811.91907,858
3/11/201611.6911.8611.6211.851,707,903
3/10/201611.5111.5211.1811.331,573,040
3/9/201611.6111.6911.5311.58718,289
3/8/201611.5611.5711.3311.381,520,408
3/7/201611.7211.7411.5511.65905,352
3/4/201611.6412.0411.6312.031,623,699
3/3/201611.2111.4011.2111.39631,560
3/2/201611.2611.3511.1811.341,261,348
3/1/201610.9511.1710.8911.131,526,819
2/29/201611.0511.0910.9110.911,109,546
2/26/201611.3011.3011.1411.20787,716
2/25/201611.0611.1510.9311.14736,303
2/24/201611.1611.3811.0111.291,216,201
2/23/201611.6311.6911.4411.471,095,947
2/22/201611.8012.0111.8011.981,199,430
2/19/201611.3011.4111.2111.37478,933
2/18/201611.4311.4311.2111.25678,472
2/17/201611.2311.3711.1711.30975,437
2/16/201611.0511.2110.9911.16800,762
2/12/201610.6310.6910.4710.69640,446
2/11/201610.2910.3710.1810.331,122,894
2/10/201610.8010.9510.6710.68615,357
2/9/201610.5910.7810.5510.62797,998
2/8/201611.0211.0210.6010.69735,253
2/5/201611.2311.3011.1011.11658,162
2/4/201611.1411.2311.0211.111,614,268
2/3/201611.2911.3911.0111.36934,558
2/2/201611.5311.6411.3411.34816,569
2/1/201611.5411.5811.4111.551,090,845
1/29/201612.0512.1211.9412.10639,200
1/28/201611.8211.8511.6011.66740,211
1/27/201611.8412.0511.7811.84906,814
1/26/201611.7412.0111.7411.971,054,686
1/25/201612.3312.3912.2012.20691,109
1/22/201612.5312.5712.3912.52880,675
1/21/201612.4312.6812.3112.54829,696
1/20/201612.4612.6612.1312.551,189,447
1/19/201613.3213.3312.9913.10941,148
1/15/201612.8012.9212.5612.791,128,458
1/14/201613.3513.7113.2313.66716,422
1/13/201613.7813.8013.3913.44567,951
1/12/201613.8613.8913.5813.74706,365
1/11/201613.9914.0013.7013.89842,754
1/8/201614.3814.4114.0714.12940,287
1/7/201614.5014.7914.2814.321,346,680
1/6/201614.8414.9614.7714.86538,569
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center