Skip to main content
Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.410
+0.010 (0.42%)
At close: Nov 20, 2024, 4:00 PM
2.360
-0.050 (-2.07%)
Pre-market: Nov 21, 2024, 6:04 AM EST

Lufax Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.392.452.372.412.410.42%1,104,561
Nov 19, 20242.262.442.262.402.405.26%1,412,307
Nov 18, 20242.352.352.222.282.28-1.30%4,266,168
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%4,288,675
Nov 6, 20242.562.662.542.662.661.14%1,685,499
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%1,433,952
Oct 31, 20242.612.682.582.682.683.08%2,268,602
Oct 30, 20242.592.662.572.602.60-1.89%1,797,793
Oct 29, 20242.762.772.632.652.65-3.28%1,409,947
Oct 28, 20242.772.842.702.742.74-1.08%2,286,953
Oct 25, 20242.872.942.732.772.77-1.77%2,933,779
Oct 24, 20242.882.932.812.822.82-2.42%1,253,094
Oct 23, 20243.073.072.882.892.89-5.25%1,307,872
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%3,010,280
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%9,748,099
Sep 26, 20242.682.852.672.842.8416.87%8,433,724
Sep 25, 20242.462.512.432.432.43-3.57%2,215,882
Sep 24, 20242.432.552.432.522.529.57%6,930,261
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%1,047,476
Sep 16, 20242.242.252.192.202.20-1.35%1,514,602
Sep 13, 20242.162.232.152.232.232.76%2,254,653
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%4,116,481
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%2,449,085
Sep 4, 20242.282.302.252.252.25-1.32%3,094,227
Sep 3, 20242.242.382.232.282.280.44%4,687,696
Aug 30, 20242.282.282.252.272.271.79%1,788,686
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%1,237,681
Aug 26, 20242.292.442.282.372.373.95%3,823,554
Aug 23, 20242.382.422.272.282.28-2.56%2,391,964
Aug 22, 20242.302.492.262.342.34-14.29%7,544,793
Aug 21, 20242.702.752.672.732.732.63%1,266,969
Aug 20, 20242.782.782.652.662.66-5.00%1,514,662
Aug 19, 20242.852.852.732.802.80-1.06%2,256,391
Aug 16, 20242.832.862.782.832.83-0.70%850,868
Aug 15, 20242.802.862.802.852.853.64%1,414,366
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%710,892
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%1,563,778
Aug 6, 20242.702.852.642.822.824.44%1,270,647
Aug 5, 20242.532.732.512.702.70-1,686,595
Aug 2, 20242.642.712.602.702.700.75%1,120,198
Aug 1, 20242.852.852.572.682.68-5.63%3,779,419
Jul 31, 20242.832.902.782.842.841.43%1,659,072
Jul 30, 20242.862.872.802.802.80-3.45%1,473,777
Jul 29, 20242.943.002.822.902.90-1.36%2,683,151
Jul 26, 20242.792.942.732.942.946.91%2,015,582
Jul 25, 20242.752.882.722.752.75-1,667,304
Jul 24, 20242.792.882.722.752.75-0.72%1,256,411
Jul 23, 20242.842.852.752.772.77-4.15%744,253
Jul 22, 20242.872.932.802.892.892.85%1,395,126
Jul 19, 20242.742.822.692.812.812.18%1,147,587
Jul 18, 20242.902.902.722.752.751.48%1,806,994
Jul 17, 20242.782.802.712.712.71-4.24%1,972,965
Jul 16, 20242.862.862.762.832.83-1.74%2,056,664
Jul 15, 20242.882.902.822.882.88-2.37%1,549,051
Jul 12, 20242.993.072.872.952.95-2,357,728
Jul 11, 20242.883.052.832.952.952.79%4,303,901
Jul 10, 20242.902.942.822.872.87-3.37%3,600,981
Jul 9, 20242.542.982.502.972.9716.93%10,366,451
Jul 8, 20242.882.882.382.542.54-13.90%12,882,787
Jul 5, 20242.883.062.872.952.95-5,015,088
Jul 3, 20242.403.102.392.952.953.51%20,757,969
Jul 2, 20242.442.882.442.852.8516.80%8,166,462