Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
3.010
+0.050 (1.69%)
At close: Sep 5, 2025, 4:00 PM
3.040
+0.030 (1.00%)
After-hours: Sep 5, 2025, 7:00 PM EDT
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.02 | 3.04 | 2.96 | 3.01 | 3.01 | 1.69% | 1,509,366 |
| Sep 4, 2025 | 3.07 | 3.07 | 2.93 | 2.96 | 2.96 | -3.58% | 1,844,291 |
| Sep 3, 2025 | 3.11 | 3.27 | 3.06 | 3.07 | 3.07 | -0.32% | 2,680,387 |
| Sep 2, 2025 | 2.93 | 3.16 | 2.93 | 3.08 | 3.08 | 4.76% | 3,314,425 |
| Aug 29, 2025 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -0.68% | 1,202,794 |
| Aug 28, 2025 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -1.99% | 905,491 |
| Aug 27, 2025 | 3.00 | 3.03 | 2.93 | 3.02 | 3.02 | -0.33% | 1,657,357 |
| Aug 26, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -2.57% | 2,159,762 |
| Aug 25, 2025 | 3.09 | 3.22 | 3.09 | 3.11 | 3.11 | 1.30% | 2,564,406 |
| Aug 22, 2025 | 2.92 | 3.12 | 2.92 | 3.07 | 3.07 | 5.86% | 3,317,845 |
| Aug 21, 2025 | 2.72 | 2.91 | 2.72 | 2.90 | 2.90 | 5.45% | 1,933,548 |
| Aug 20, 2025 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | -0.36% | 1,727,616 |
| Aug 19, 2025 | 2.85 | 2.87 | 2.74 | 2.76 | 2.76 | -3.16% | 1,680,523 |
| Aug 18, 2025 | 2.89 | 2.91 | 2.84 | 2.85 | 2.85 | -1.38% | 1,686,515 |
| Aug 15, 2025 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | 1.40% | 1,037,580 |
| Aug 14, 2025 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | -1.38% | 672,309 |
| Aug 13, 2025 | 2.87 | 2.92 | 2.85 | 2.89 | 2.89 | 2.48% | 1,164,748 |
| Aug 12, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 1.08% | 793,841 |
| Aug 11, 2025 | 2.83 | 2.84 | 2.76 | 2.79 | 2.79 | -1.41% | 1,488,688 |
| Aug 8, 2025 | 2.81 | 2.87 | 2.78 | 2.83 | 2.83 | 0.35% | 1,267,942 |
| Aug 7, 2025 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | -0.35% | 2,208,093 |
| Aug 6, 2025 | 2.83 | 2.87 | 2.82 | 2.83 | 2.83 | - | 1,251,911 |
| Aug 5, 2025 | 2.90 | 2.92 | 2.82 | 2.83 | 2.83 | -1.74% | 1,582,086 |
| Aug 4, 2025 | 2.88 | 2.92 | 2.85 | 2.88 | 2.88 | 1.77% | 1,759,588 |
| Aug 1, 2025 | 2.86 | 2.87 | 2.79 | 2.83 | 2.83 | -2.08% | 1,485,900 |
| Jul 31, 2025 | 2.81 | 2.94 | 2.80 | 2.89 | 2.89 | 2.48% | 1,948,389 |
| Jul 30, 2025 | 2.84 | 2.87 | 2.81 | 2.82 | 2.82 | -1.40% | 1,453,260 |
| Jul 29, 2025 | 2.89 | 2.89 | 2.81 | 2.86 | 2.86 | -0.69% | 2,093,147 |
| Jul 28, 2025 | 2.96 | 2.99 | 2.86 | 2.88 | 2.88 | -2.04% | 3,051,116 |
| Jul 25, 2025 | 3.30 | 3.30 | 2.91 | 2.94 | 2.94 | -12.24% | 6,888,525 |
| Jul 24, 2025 | 3.20 | 3.41 | 3.17 | 3.35 | 3.35 | 5.68% | 8,252,259 |
| Jul 23, 2025 | 2.99 | 3.18 | 2.93 | 3.17 | 3.17 | 7.46% | 6,683,878 |
| Jul 22, 2025 | 2.91 | 2.98 | 2.89 | 2.95 | 2.95 | 1.37% | 3,001,821 |
| Jul 21, 2025 | 2.78 | 2.92 | 2.77 | 2.91 | 2.91 | 5.05% | 3,080,497 |
| Jul 18, 2025 | 2.80 | 2.85 | 2.76 | 2.77 | 2.77 | - | 1,617,172 |
| Jul 17, 2025 | 2.76 | 2.81 | 2.74 | 2.77 | 2.77 | 1.09% | 1,096,907 |
| Jul 16, 2025 | 2.73 | 2.75 | 2.68 | 2.74 | 2.74 | - | 1,177,861 |
| Jul 15, 2025 | 2.79 | 2.84 | 2.73 | 2.74 | 2.74 | -0.36% | 1,848,264 |
| Jul 14, 2025 | 2.69 | 2.75 | 2.68 | 2.75 | 2.75 | 1.85% | 1,680,931 |
| Jul 11, 2025 | 2.70 | 2.72 | 2.66 | 2.70 | 2.70 | 0.37% | 1,553,339 |
| Jul 10, 2025 | 2.68 | 2.71 | 2.66 | 2.69 | 2.69 | 1.13% | 1,193,831 |
| Jul 9, 2025 | 2.78 | 2.78 | 2.66 | 2.66 | 2.66 | -2.92% | 1,702,676 |
| Jul 8, 2025 | 2.76 | 2.84 | 2.73 | 2.74 | 2.74 | - | 3,261,993 |
| Jul 7, 2025 | 2.79 | 2.80 | 2.72 | 2.74 | 2.74 | -1.79% | 3,374,509 |
| Jul 3, 2025 | 2.78 | 2.80 | 2.75 | 2.79 | 2.79 | 1.09% | 721,298 |
| Jul 2, 2025 | 2.72 | 2.80 | 2.72 | 2.76 | 2.76 | 1.10% | 1,702,990 |
| Jul 1, 2025 | 2.76 | 2.81 | 2.72 | 2.73 | 2.73 | -2.15% | 2,240,705 |
| Jun 30, 2025 | 2.74 | 2.81 | 2.71 | 2.79 | 2.79 | 1.82% | 2,070,661 |
| Jun 27, 2025 | 2.78 | 2.80 | 2.71 | 2.74 | 2.74 | -1.79% | 2,077,727 |
| Jun 26, 2025 | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.36% | 1,504,683 |