Skip to main content
Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.460
+0.050 (2.07%)
Dec 20, 2024, 4:00 PM EST - Market closed

Lufax Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.392.492.392.462.462.07%4,690,351
Dec 19, 20242.462.472.402.412.41-0.41%1,875,001
Dec 18, 20242.502.522.422.422.42-4.35%3,262,800
Dec 17, 20242.612.672.522.532.53-2.69%2,813,100
Dec 16, 20242.732.752.572.602.60-4.41%3,599,045
Dec 13, 20242.582.802.582.722.723.03%19,052,600
Dec 12, 20242.602.692.522.642.640.38%3,009,000
Dec 11, 20242.662.722.622.632.63-1.13%3,558,628
Dec 10, 20242.802.862.662.662.66-8.90%3,063,723
Dec 9, 20242.823.062.812.922.9214.06%7,431,900
Dec 6, 20242.562.692.562.562.562.81%1,544,400
Dec 5, 20242.492.542.472.492.49-2,683,026
Dec 4, 20242.442.562.442.492.491.63%2,242,500
Dec 3, 20242.412.552.402.452.452.51%2,668,822
Dec 2, 20242.462.502.312.392.39-2.45%4,569,057
Nov 29, 20242.492.672.452.452.45-2.39%4,607,244
Nov 27, 20242.362.572.362.512.519.13%2,244,400
Nov 26, 20242.342.362.252.302.30-1.29%2,309,500
Nov 25, 20242.362.422.312.332.33-0.85%2,888,500
Nov 22, 20242.252.352.252.352.350.43%1,091,131
Nov 21, 20242.372.392.282.342.34-2.90%1,014,900
Nov 20, 20242.392.452.372.412.410.42%1,104,812
Nov 19, 20242.262.442.262.402.405.26%1,412,307
Nov 18, 20242.352.352.222.282.28-1.30%4,266,200
Nov 15, 20242.312.412.302.312.31-0.86%1,938,947
Nov 14, 20242.412.422.282.332.33-3.32%3,635,323
Nov 13, 20242.462.492.402.412.41-1.23%2,231,941
Nov 12, 20242.472.532.422.442.44-3.56%3,288,210
Nov 11, 20242.592.592.502.532.53-2.32%2,395,821
Nov 8, 20242.702.702.552.592.59-7.83%3,170,144
Nov 7, 20242.872.892.702.812.815.64%4,288,700
Nov 6, 20242.562.662.542.662.661.14%1,685,500
Nov 5, 20242.642.682.582.632.632.73%2,235,748
Nov 4, 20242.652.662.522.562.56-1.92%2,420,238
Nov 1, 20242.692.742.582.612.61-2.61%1,434,000
Oct 31, 20242.612.682.582.682.683.08%2,268,602
Oct 30, 20242.592.662.572.602.60-1.89%1,797,800
Oct 29, 20242.762.772.632.652.65-3.28%1,409,947
Oct 28, 20242.772.842.702.742.74-1.08%2,287,000
Oct 25, 20242.872.942.732.772.77-1.77%2,933,800
Oct 24, 20242.882.932.812.822.82-2.42%1,253,100
Oct 23, 20243.073.072.882.892.89-5.25%1,307,900
Oct 22, 20243.003.232.973.053.050.66%2,142,472
Oct 21, 20242.763.032.673.033.03-4.11%4,733,245
Oct 18, 20243.193.233.133.163.164.98%3,010,300
Oct 17, 20243.113.122.993.013.01-6.52%3,948,521
Oct 16, 20243.213.273.183.223.221.26%1,612,828
Oct 15, 20243.273.303.173.183.18-7.83%3,765,938
Oct 14, 20243.283.543.263.453.452.37%3,925,437
Oct 11, 20243.333.423.253.373.37-0.88%1,848,127
Oct 10, 20243.413.453.353.403.400.29%3,007,814
Oct 9, 20243.253.453.193.393.39-0.29%3,391,767
Oct 8, 20243.403.433.193.403.40-14.36%4,959,926
Oct 7, 20244.134.133.833.973.97-1.49%4,523,634
Oct 4, 20244.154.153.974.034.032.03%4,126,062
Oct 3, 20243.904.103.883.953.95-4.82%6,317,810
Oct 2, 20244.024.153.904.154.1513.08%10,978,449
Oct 1, 20243.533.693.423.673.675.16%5,830,815
Sep 30, 20243.753.753.423.493.493.25%9,223,388
Sep 27, 20242.833.472.813.383.3819.01%9,748,100
Sep 26, 20242.682.852.672.842.8416.87%8,433,724
Sep 25, 20242.462.512.422.432.43-3.57%2,215,900
Sep 24, 20242.432.552.432.522.529.57%6,930,300
Sep 23, 20242.282.322.282.302.301.32%1,046,813
Sep 20, 20242.282.292.232.272.27-0.87%2,696,328
Sep 19, 20242.252.322.242.292.293.62%1,848,242
Sep 18, 20242.252.262.212.212.21-0.90%840,926
Sep 17, 20242.202.252.202.232.231.36%1,047,500
Sep 16, 20242.242.252.192.202.20-1.35%1,514,602
Sep 13, 20242.162.232.152.232.232.76%2,254,700
Sep 12, 20242.202.212.132.172.17-0.91%2,878,226
Sep 11, 20242.212.222.182.192.19-1,601,934
Sep 10, 20242.222.242.192.192.19-0.90%4,116,500
Sep 9, 20242.252.282.212.212.21-2.21%3,380,326
Sep 6, 20242.252.272.232.262.261.35%1,412,622
Sep 5, 20242.272.292.232.232.23-0.89%2,449,100
Sep 4, 20242.282.302.252.252.25-1.32%3,096,900
Sep 3, 20242.242.382.232.282.280.44%4,687,700
Aug 30, 20242.282.282.252.272.271.79%1,788,700
Aug 29, 20242.262.302.232.232.23-0.45%2,178,626
Aug 28, 20242.292.332.242.242.24-1.75%4,331,558
Aug 27, 20242.372.372.282.282.28-3.80%1,237,700
Aug 26, 20242.292.442.282.372.373.95%3,823,554
Aug 23, 20242.382.422.272.282.28-2.56%2,392,000
Aug 22, 20242.302.492.262.342.34-14.29%7,544,800
Aug 21, 20242.702.752.672.732.732.63%1,267,000
Aug 20, 20242.782.782.652.662.66-5.00%1,514,700
Aug 19, 20242.852.852.732.802.80-1.06%2,256,400
Aug 16, 20242.832.862.782.832.83-0.70%850,900
Aug 15, 20242.802.862.802.852.853.64%1,414,400
Aug 14, 20242.792.842.712.752.75-1.43%1,688,464
Aug 13, 20242.712.812.692.792.793.72%1,245,323
Aug 12, 20242.692.722.682.692.69-0.37%710,900
Aug 9, 20242.792.792.702.702.70-2.53%877,315
Aug 8, 20242.822.822.702.772.772.21%972,560
Aug 7, 20242.852.892.682.712.71-3.90%1,563,800
Aug 6, 20242.702.852.642.822.824.44%1,270,647
Aug 5, 20242.532.732.512.702.70-1,686,600
Aug 2, 20242.642.712.602.702.700.75%1,120,200
Aug 1, 20242.852.852.572.682.68-5.63%3,779,419