Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.960
-0.100 (-3.27%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.02 | 3.05 | 2.91 | 2.96 | 2.96 | -3.27% | 3,124,207 |
| 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 |
| Feb 27, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | 3.14 | -0.63% | 2,644,934 |
| Feb 26, 2025 | 3.16 | 3.21 | 3.12 | 3.16 | 3.16 | 4.64% | 2,628,574 |
| Feb 25, 2025 | 2.98 | 3.08 | 2.95 | 3.02 | 3.02 | 0.67% | 3,255,400 |
| Feb 24, 2025 | 3.04 | 3.08 | 2.92 | 3.00 | 3.00 | -3.23% | 2,822,808 |
| Feb 21, 2025 | 3.00 | 3.20 | 2.97 | 3.10 | 3.10 | 5.44% | 5,631,997 |
| Feb 20, 2025 | 2.93 | 2.99 | 2.91 | 2.94 | 2.94 | 3.16% | 3,721,105 |
| Feb 19, 2025 | 2.93 | 2.97 | 2.83 | 2.85 | 2.85 | -2.40% | 3,459,166 |
| Feb 18, 2025 | 2.88 | 2.95 | 2.78 | 2.92 | 2.92 | 1.39% | 3,054,480 |
| Feb 14, 2025 | 2.90 | 2.96 | 2.86 | 2.88 | 2.88 | 5.11% | 5,665,514 |
| Feb 13, 2025 | 2.60 | 2.78 | 2.58 | 2.74 | 2.74 | 4.18% | 3,337,719 |
| Feb 12, 2025 | 2.62 | 2.67 | 2.56 | 2.63 | 2.63 | 3.95% | 5,730,086 |
| Feb 11, 2025 | 2.58 | 2.60 | 2.50 | 2.53 | 2.53 | -3.44% | 4,002,584 |
| Feb 10, 2025 | 2.52 | 2.65 | 2.47 | 2.62 | 2.62 | 6.07% | 3,418,597 |
| Feb 7, 2025 | 2.44 | 2.53 | 2.43 | 2.47 | 2.47 | 3.78% | 4,887,958 |
| Feb 6, 2025 | 2.36 | 2.45 | 2.36 | 2.38 | 2.38 | 2.15% | 5,936,840 |
| Feb 5, 2025 | 2.40 | 2.41 | 2.32 | 2.33 | 2.33 | -4.12% | 3,203,515 |
| Feb 4, 2025 | 2.41 | 2.49 | 2.41 | 2.43 | 2.43 | 2.53% | 3,264,881 |
| Feb 3, 2025 | 2.30 | 2.42 | 2.26 | 2.37 | 2.37 | 2.60% | 2,449,607 |
| Jan 31, 2025 | 2.40 | 2.43 | 2.30 | 2.31 | 2.31 | -2.94% | 2,192,701 |
| Jan 30, 2025 | 2.30 | 2.45 | 2.30 | 2.38 | 2.38 | 5.31% | 2,758,175 |
| Jan 29, 2025 | 2.33 | 2.37 | 2.26 | 2.26 | 2.26 | -2.59% | 2,348,663 |
| Jan 28, 2025 | 2.42 | 2.42 | 2.25 | 2.32 | 2.32 | -6.83% | 7,276,396 |
| Jan 27, 2025 | 2.55 | 2.71 | 2.46 | 2.49 | 2.49 | -13.84% | 4,673,737 |
| Jan 24, 2025 | 2.85 | 2.92 | 2.75 | 2.89 | 2.89 | 3.58% | 3,524,777 |
| Jan 23, 2025 | 2.75 | 2.87 | 2.75 | 2.79 | 2.79 | 0.36% | 2,601,072 |
| Jan 22, 2025 | 2.67 | 2.84 | 2.66 | 2.78 | 2.78 | 2.21% | 3,979,442 |
| Jan 21, 2025 | 2.58 | 2.73 | 2.55 | 2.72 | 2.72 | 7.94% | 4,607,181 |
| Jan 17, 2025 | 2.53 | 2.62 | 2.50 | 2.52 | 2.52 | - | 4,091,974 |
| Jan 16, 2025 | 2.44 | 2.56 | 2.44 | 2.52 | 2.52 | 3.70% | 2,797,407 |