Lufax Holding Ltd (HKG:6623)
Hong Kong · Delayed Price · Currency is HKD 3.095
+0.035 (1.14%)
Nov 12, 2026, 3:48 PM HKT
Lufax Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.01 | 3.10 | 3.00 | 3.10 | 3.10 | 1.14% | 48,000 |
| Nov 11, 2026 | 3.20 | 3.20 | 3.01 | 3.06 | 3.06 | -6.71% | 101,600 |
| Nov 10, 2026 | 3.22 | 3.32 | 3.22 | 3.28 | 3.28 | -10.14% | 241,000 |
| Nov 9, 2026 | 3.36 | 3.80 | 3.36 | 3.65 | 3.65 | 0.97% | 38,000 |
| Nov 6, 2026 | 3.70 | 3.70 | 3.70 | 3.62 | 3.62 | 1.83% | 20,000 |
| Nov 5, 2026 | 3.50 | 3.75 | 3.50 | 3.55 | 3.55 | - | 15,800 |
| Nov 4, 2026 | 3.50 | 3.57 | 3.40 | 3.55 | 3.55 | 8.23% | 50,000 |
| Nov 3, 2026 | 3.21 | 3.50 | 3.21 | 3.28 | 3.28 | 2.18% | 32,600 |
| Nov 2, 2026 | 3.20 | 3.26 | 3.10 | 3.21 | 3.21 | -1.38% | 33,900 |
| Oct 30, 2026 | 3.25 | 3.32 | 3.20 | 3.26 | 3.26 | -2.84% | 182,200 |
| Oct 29, 2026 | 3.57 | 3.57 | 3.22 | 3.35 | 3.35 | -6.16% | 364,100 |
| Oct 28, 2026 | 3.45 | 3.57 | 3.45 | 3.57 | 3.57 | 0.56% | 21,300 |
| Oct 27, 2026 | 4.50 | 4.50 | 3.55 | 3.55 | 3.55 | -24.47% | 346,300 |
| Oct 26, 2026 | 3.70 | 5.40 | 3.70 | 4.70 | 4.70 | 27.20% | 647,604 |
| Oct 23, 2026 | 3.46 | 3.74 | 3.25 | 3.70 | 3.70 | 2.64% | 46,100 |
| Oct 22, 2026 | 3.64 | 3.64 | 3.41 | 3.60 | 3.60 | -0.96% | 117,900 |
| Oct 21, 2026 | 3.63 | 3.70 | 3.63 | 3.64 | 3.64 | -5.46% | 2,700 |
| Oct 20, 2026 | 3.51 | 3.85 | 3.51 | 3.85 | 3.85 | -4.35% | 17,700 |
| Oct 16, 2026 | 3.83 | 4.02 | 3.83 | 4.02 | 4.02 | 4.42% | 102,200 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.80 | 3.85 | 3.85 | -3.75% | 41,400 |
| Oct 14, 2026 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | -1.23% | 128,100 |
| Oct 13, 2026 | 4.15 | 4.30 | 4.05 | 4.05 | 4.05 | -2.41% | 54,600 |
| Oct 12, 2026 | 4.10 | 4.40 | 4.04 | 4.15 | 4.15 | -0.36% | 87,600 |
| Oct 9, 2026 | 4.44 | 4.44 | 4.00 | 4.17 | 4.17 | -6.40% | 277,100 |
| Oct 8, 2026 | 4.50 | 4.51 | 4.41 | 4.45 | 4.45 | -2.52% | 68,100 |
| Oct 7, 2026 | 4.63 | 4.70 | 4.51 | 4.57 | 4.57 | -2.87% | 64,800 |
| Oct 6, 2026 | 4.80 | 4.90 | 4.63 | 4.70 | 4.70 | -2.69% | 104,400 |
| Oct 5, 2026 | 4.92 | 4.92 | 4.63 | 4.83 | 4.83 | -9.21% | 413,100 |
| Oct 2, 2026 | 5.40 | 5.60 | 5.32 | 5.32 | 5.32 | -1.48% | 44,800 |
| Sep 30, 2026 | 5.36 | 5.60 | 5.36 | 5.40 | 5.40 | -2.88% | 34,900 |
| Sep 29, 2026 | 5.50 | 5.60 | 5.30 | 5.56 | 5.56 | -0.71% | 117,100 |
| Sep 28, 2026 | 5.83 | 6.10 | 5.25 | 5.60 | 5.60 | -3.95% | 153,100 |
| Sep 25, 2026 | 6.40 | 6.41 | 5.53 | 5.83 | 5.83 | -9.61% | 270,300 |