Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.740
0.00 (0.00%)
At close: May 9, 2025, 4:00 PM
2.732
-0.008 (-0.30%)
After-hours: May 9, 2025, 7:53 PM EDT
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | - | 1,142,609 |
| May 8, 2025 | 2.71 | 2.79 | 2.66 | 2.74 | 2.74 | -0.72% | 5,009,831 |
| May 7, 2025 | 2.86 | 2.87 | 2.65 | 2.76 | 2.76 | -5.48% | 5,608,936 |
| May 6, 2025 | 3.00 | 3.00 | 2.85 | 2.92 | 2.92 | -1.35% | 3,212,849 |
| May 5, 2025 | 2.80 | 2.98 | 2.80 | 2.96 | 2.96 | 2.07% | 4,472,051 |
| May 2, 2025 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | 3.20% | 2,219,373 |
| May 1, 2025 | 2.90 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 2,684,378 |
| Apr 30, 2025 | 2.81 | 2.90 | 2.80 | 2.90 | 2.90 | 0.35% | 3,760,666 |
| Apr 29, 2025 | 2.85 | 2.91 | 2.81 | 2.89 | 2.89 | -2.03% | 3,905,205 |
| Apr 28, 2025 | 3.10 | 3.12 | 2.91 | 2.95 | 2.95 | -5.45% | 4,354,352 |
| Apr 25, 2025 | 2.94 | 3.13 | 2.93 | 3.12 | 3.12 | 5.76% | 5,484,658 |
| Apr 24, 2025 | 2.71 | 3.15 | 2.65 | 2.95 | 2.95 | 12.60% | 10,607,790 |
| Apr 23, 2025 | 2.49 | 2.66 | 2.49 | 2.62 | 2.62 | 6.07% | 2,340,820 |
| Apr 22, 2025 | 2.40 | 2.49 | 2.36 | 2.47 | 2.47 | 3.78% | 2,669,254 |
| Apr 21, 2025 | 2.35 | 2.38 | 2.31 | 2.38 | 2.38 | 0.85% | 2,636,196 |
| Apr 17, 2025 | 2.44 | 2.45 | 2.30 | 2.36 | 2.36 | -2.88% | 4,723,497 |
| Apr 16, 2025 | 2.52 | 2.53 | 2.38 | 2.43 | 2.43 | -5.08% | 3,410,141 |
| Apr 15, 2025 | 2.51 | 2.63 | 2.43 | 2.56 | 2.56 | 3.64% | 6,777,424 |
| Apr 14, 2025 | 2.57 | 2.70 | 2.45 | 2.47 | 2.47 | -1.59% | 7,133,127 |
| Apr 11, 2025 | 2.58 | 2.60 | 2.47 | 2.51 | 2.51 | -1.57% | 3,590,645 |
| Apr 10, 2025 | 2.55 | 2.68 | 2.51 | 2.55 | 2.55 | -1.16% | 5,596,568 |
| Apr 9, 2025 | 2.42 | 2.60 | 2.32 | 2.58 | 2.58 | 5.31% | 4,777,755 |
| Apr 8, 2025 | 2.56 | 2.59 | 2.37 | 2.45 | 2.45 | -1.21% | 4,739,279 |
| Apr 7, 2025 | 2.47 | 2.59 | 2.40 | 2.48 | 2.48 | -6.06% | 5,632,531 |
| Apr 4, 2025 | 2.75 | 2.76 | 2.58 | 2.64 | 2.64 | -8.97% | 4,839,370 |
| Apr 3, 2025 | 2.93 | 3.00 | 2.89 | 2.90 | 2.90 | -3.97% | 2,882,053 |
| Apr 2, 2025 | 2.96 | 3.04 | 2.94 | 3.02 | 3.02 | 2.03% | 3,603,661 |
| Apr 1, 2025 | 2.97 | 3.02 | 2.93 | 2.96 | 2.96 | -0.34% | 2,923,243 |
| Mar 31, 2025 | 2.92 | 3.04 | 2.90 | 2.97 | 2.97 | 0.34% | 3,357,170 |
| Mar 28, 2025 | 3.02 | 3.05 | 2.91 | 2.96 | 2.96 | -3.27% | 3,132,357 |
| Mar 27, 2025 | 3.04 | 3.10 | 2.99 | 3.06 | 3.06 | - | 2,338,353 |
| Mar 26, 2025 | 3.07 | 3.08 | 3.00 | 3.06 | 3.06 | -0.33% | 3,880,466 |
| Mar 25, 2025 | 2.95 | 3.07 | 2.93 | 3.07 | 3.07 | 3.02% | 2,495,813 |
| Mar 24, 2025 | 3.03 | 3.04 | 2.95 | 2.98 | 2.98 | -1.00% | 3,363,729 |
| Mar 21, 2025 | 2.92 | 3.02 | 2.84 | 3.01 | 3.01 | - | 7,819,198 |
| Mar 20, 2025 | 3.11 | 3.12 | 2.99 | 3.01 | 3.01 | -5.64% | 3,287,246 |
| Mar 19, 2025 | 3.23 | 3.24 | 3.12 | 3.19 | 3.19 | -0.62% | 4,820,145 |
| Mar 18, 2025 | 3.25 | 3.25 | 3.11 | 3.21 | 3.21 | 0.63% | 3,079,901 |
| Mar 17, 2025 | 3.33 | 3.38 | 3.18 | 3.19 | 3.19 | - | 6,622,977 |
| Mar 14, 2025 | 3.19 | 3.25 | 3.14 | 3.19 | 3.19 | 3.57% | 4,190,239 |
| Mar 13, 2025 | 3.11 | 3.14 | 3.02 | 3.08 | 3.08 | -2.53% | 3,361,460 |
| Mar 12, 2025 | 3.13 | 3.20 | 3.08 | 3.16 | 3.16 | 0.32% | 4,565,958 |
| Mar 11, 2025 | 3.04 | 3.18 | 2.99 | 3.15 | 3.15 | 5.70% | 5,841,692 |
| Mar 10, 2025 | 3.07 | 3.11 | 2.96 | 2.98 | 2.98 | -5.70% | 3,661,244 |
| Mar 7, 2025 | 3.24 | 3.25 | 3.12 | 3.16 | 3.16 | -2.47% | 2,734,451 |
| Mar 6, 2025 | 3.18 | 3.28 | 3.15 | 3.24 | 3.24 | 4.18% | 3,374,368 |
| Mar 5, 2025 | 3.04 | 3.12 | 3.04 | 3.11 | 3.11 | 4.71% | 3,582,776 |
| Mar 4, 2025 | 2.85 | 3.00 | 2.82 | 2.97 | 2.97 | 3.13% | 3,826,953 |
| Mar 3, 2025 | 2.93 | 3.01 | 2.86 | 2.88 | 2.88 | -0.69% | 4,495,761 |
| Feb 28, 2025 | 3.03 | 3.05 | 2.86 | 2.90 | 2.90 | -7.64% | 2,961,278 |