China Life Insurance Company Limited (CILJF)
OTCMKTS · Delayed Price · Currency is USD
4.110
+0.005 (0.12%)
At close: Jan 16, 2026
CILJF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.11 | 4.22 | 4.11 | 4.11 | 4.11 | 0.12% | 8,715 |
| Jan 15, 2026 | 4.11 | 4.11 | 4.00 | 4.11 | 4.11 | -1.68% | 2,016 |
| Jan 14, 2026 | 4.18 | 4.30 | 4.18 | 4.18 | 4.18 | 1.33% | 2,265 |
| Jan 13, 2026 | 4.20 | 4.20 | 4.12 | 4.12 | 4.12 | -1.20% | 129,540 |
| Jan 12, 2026 | 4.08 | 4.17 | 3.97 | 4.17 | 4.17 | 4.51% | 12,848 |
| Jan 9, 2026 | 4.03 | 4.05 | 3.99 | 3.99 | 3.99 | -2.21% | 4,672 |
| Jan 8, 2026 | 3.98 | 4.08 | 3.88 | 4.08 | 4.08 | - | 14,449 |
| Jan 7, 2026 | 4.01 | 4.10 | 4.01 | 4.08 | 4.08 | 3.82% | 16,703 |
| Jan 6, 2026 | 3.99 | 3.99 | 3.93 | 3.93 | 3.93 | 4.66% | 1,138 |
| Jan 5, 2026 | 3.61 | 3.83 | 3.61 | 3.76 | 3.76 | 2.18% | 22,842 |
| Jan 2, 2026 | 3.67 | 3.68 | 3.65 | 3.68 | 3.68 | 6.68% | 4,754 |
| Dec 31, 2025 | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | -2.96% | 3,206 |
| Dec 30, 2025 | 3.56 | 3.60 | 3.48 | 3.55 | 3.55 | -1.39% | 15,819 |
| Dec 29, 2025 | 3.62 | 3.63 | 3.60 | 3.60 | 3.60 | -1.37% | 8,180 |
| Dec 26, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 1.11% | 675 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | 0.14% | 951 |
| Dec 23, 2025 | 3.76 | 3.76 | 3.61 | 3.61 | 3.61 | -4.38% | 3,630 |
| Dec 22, 2025 | 3.66 | 3.77 | 3.66 | 3.77 | 3.77 | -0.26% | 1,789 |
| Dec 19, 2025 | 3.70 | 3.81 | 3.70 | 3.78 | 3.78 | 3.42% | 26,291 |
| Dec 18, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.68% | 2,192 |
| Dec 17, 2025 | 3.69 | 3.79 | 3.68 | 3.68 | 3.68 | 4.55% | 7,738 |
| Dec 16, 2025 | 3.52 | 3.52 | 3.46 | 3.52 | 3.52 | -4.22% | 7,510 |
| Dec 15, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 0.41% | 21,106 |
| Dec 12, 2025 | 3.58 | 3.66 | 3.55 | 3.66 | 3.66 | 5.93% | 2,371 |
| Dec 11, 2025 | 3.46 | 3.56 | 3.46 | 3.46 | 3.46 | -0.29% | 2,233 |
| Dec 10, 2025 | 3.49 | 3.50 | 3.47 | 3.47 | 3.47 | -0.29% | 3,282 |
| Dec 9, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -3.47% | 6,628 |
| Dec 8, 2025 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 1.98% | 5,542 |
| Dec 5, 2025 | 3.55 | 3.55 | 3.53 | 3.53 | 3.53 | 0.86% | 5,032 |
| Dec 4, 2025 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 3.40% | 21,231 |
| Dec 3, 2025 | 3.49 | 3.49 | 3.39 | 3.39 | 3.39 | -4.38% | 903 |
| Dec 2, 2025 | 3.48 | 3.54 | 3.38 | 3.54 | 3.54 | 1.14% | 6,453 |
| Dec 1, 2025 | 3.52 | 3.55 | 3.45 | 3.50 | 3.50 | -4.11% | 7,209 |
| Nov 28, 2025 | 3.45 | 3.65 | 3.25 | 3.65 | 3.65 | 6.26% | 3,444 |
| Nov 26, 2025 | 3.44 | 3.53 | 3.34 | 3.44 | 3.44 | -1.86% | 32,238 |
| Nov 25, 2025 | 3.42 | 3.50 | 3.32 | 3.50 | 3.50 | 2.94% | 14,317 |
| Nov 24, 2025 | 3.34 | 3.46 | 3.32 | 3.40 | 3.40 | -2.58% | 12,787 |
| Nov 21, 2025 | 3.42 | 3.49 | 3.23 | 3.49 | 3.49 | 1.45% | 54,885 |
| Nov 20, 2025 | 3.46 | 3.56 | 3.42 | 3.44 | 3.44 | 5.85% | 3,752 |
| Nov 19, 2025 | 3.52 | 3.55 | 3.25 | 3.25 | 3.25 | -3.27% | 1,205 |
| Nov 18, 2025 | 3.46 | 3.49 | 3.36 | 3.36 | 3.36 | -6.15% | 3,273 |
| Nov 17, 2025 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | -1.10% | 9,082 |
| Nov 14, 2025 | 3.40 | 3.62 | 3.40 | 3.62 | 3.62 | -0.82% | 7,073 |
| Nov 13, 2025 | 3.60 | 3.69 | 3.55 | 3.65 | 3.65 | 5.49% | 6,052 |
| Nov 12, 2025 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 3.13% | 32,451 |
| Nov 11, 2025 | 3.41 | 3.50 | 3.36 | 3.36 | 3.36 | -1.61% | 3,584 |
| Nov 10, 2025 | 3.40 | 3.41 | 3.32 | 3.41 | 3.41 | 6.33% | 72,057 |
| Nov 7, 2025 | 3.23 | 3.33 | 3.18 | 3.21 | 3.21 | -3.58% | 35,894 |
| Nov 6, 2025 | 3.28 | 3.33 | 3.25 | 3.33 | 3.33 | 1.71% | 7,128 |
| Nov 5, 2025 | 3.18 | 3.27 | 3.16 | 3.27 | 3.27 | 3.48% | 6,516 |