Lufax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	2.93	2.99	2.91	2.94	2.94	3.16%	3,720,776
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
Jan 15, 2025	2.38	2.52	2.37	2.43	2.43	4.29%	2,543,618
Jan 14, 2025	2.38	2.40	2.31	2.33	2.33	0.87%	1,940,763
Jan 13, 2025	2.39	2.39	2.30	2.31	2.31	-2.53%	1,263,743
Jan 10, 2025	2.39	2.51	2.37	2.37	2.37	-1.66%	2,654,357
Jan 8, 2025	2.42	2.52	2.40	2.41	2.41	-1.63%	2,062,340
Jan 7, 2025	2.38	2.48	2.38	2.45	2.45	3.81%	2,632,907
Jan 6, 2025	2.43	2.49	2.35	2.36	2.36	-0.84%	3,212,110
Jan 3, 2025	2.40	2.41	2.36	2.38	2.38	-0.42%	1,205,034
Jan 2, 2025	2.38	2.44	2.32	2.39	2.39	-	2,621,629
Dec 31, 2024	2.42	2.43	2.37	2.39	2.39	-0.42%	1,461,318
Dec 30, 2024	2.41	2.45	2.38	2.40	2.40	-1.23%	2,601,760
Dec 27, 2024	2.42	2.45	2.40	2.43	2.43	-	1,110,741
Dec 26, 2024	2.38	2.47	2.38	2.43	2.43	1.67%	1,838,094
Dec 24, 2024	2.47	2.48	2.39	2.39	2.39	-1.65%	773,332
Dec 23, 2024	2.47	2.48	2.43	2.43	2.43	-1.22%	1,420,561
Dec 20, 2024	2.39	2.49	2.39	2.46	2.46	2.07%	4,691,067
Dec 19, 2024	2.46	2.47	2.40	2.41	2.41	-0.41%	1,875,001
Dec 18, 2024	2.50	2.52	2.42	2.42	2.42	-4.35%	3,262,771
Dec 17, 2024	2.61	2.67	2.52	2.53	2.53	-2.69%	2,813,063
Dec 16, 2024	2.73	2.75	2.57	2.60	2.60	-4.41%	3,599,045
Dec 13, 2024	2.58	2.80	2.58	2.72	2.72	3.03%	19,052,600
Dec 12, 2024	2.60	2.69	2.52	2.64	2.64	0.38%	3,008,985
Dec 11, 2024	2.66	2.72	2.62	2.63	2.63	-1.13%	3,558,628
Dec 10, 2024	2.80	2.86	2.66	2.66	2.66	-8.90%	3,063,723
Dec 9, 2024	2.82	3.06	2.81	2.92	2.92	14.06%	7,431,891
Dec 6, 2024	2.56	2.69	2.56	2.56	2.56	2.81%	1,544,366
Dec 5, 2024	2.49	2.54	2.47	2.49	2.49	-	2,683,026
Dec 4, 2024	2.44	2.56	2.44	2.49	2.49	1.63%	2,242,488
Dec 3, 2024	2.41	2.55	2.41	2.45	2.45	2.51%	2,668,822
Dec 2, 2024	2.46	2.50	2.31	2.39	2.39	-2.45%	4,569,057
Nov 29, 2024	2.49	2.67	2.45	2.45	2.45	-2.39%	4,607,244
Nov 27, 2024	2.36	2.57	2.36	2.51	2.51	9.13%	2,244,388
Nov 26, 2024	2.34	2.36	2.25	2.30	2.30	-1.29%	2,309,482
Nov 25, 2024	2.36	2.42	2.31	2.33	2.33	-0.85%	2,888,480
Nov 22, 2024	2.25	2.35	2.25	2.35	2.35	0.43%	1,091,131
Nov 21, 2024	2.37	2.39	2.28	2.34	2.34	-2.90%	1,014,883
Nov 20, 2024	2.39	2.45	2.37	2.41	2.41	0.42%	1,104,812
Nov 19, 2024	2.26	2.44	2.26	2.40	2.40	5.26%	1,412,307
Nov 18, 2024	2.35	2.35	2.22	2.28	2.28	-1.30%	4,266,168
Nov 15, 2024	2.31	2.41	2.30	2.31	2.31	-0.86%	1,938,947
Nov 14, 2024	2.41	2.42	2.28	2.33	2.33	-3.32%	3,635,323
Nov 13, 2024	2.46	2.49	2.40	2.41	2.41	-1.23%	2,231,941
Nov 12, 2024	2.47	2.53	2.42	2.44	2.44	-3.56%	3,288,210
Nov 11, 2024	2.59	2.59	2.50	2.53	2.53	-2.32%	2,395,821
Nov 8, 2024	2.70	2.70	2.55	2.59	2.59	-7.83%	3,170,144
Nov 7, 2024	2.87	2.89	2.70	2.81	2.81	5.64%	4,288,675
Nov 6, 2024	2.56	2.66	2.54	2.66	2.66	1.14%	1,685,499
Nov 5, 2024	2.64	2.68	2.58	2.63	2.63	2.73%	2,235,748
Nov 4, 2024	2.65	2.66	2.52	2.56	2.56	-1.92%	2,420,238
Nov 1, 2024	2.69	2.74	2.58	2.61	2.61	-2.61%	1,433,952
Oct 31, 2024	2.61	2.68	2.58	2.68	2.68	3.08%	2,268,602
Oct 30, 2024	2.59	2.66	2.57	2.60	2.60	-1.89%	1,797,793
Oct 29, 2024	2.76	2.77	2.63	2.65	2.65	-3.28%	1,409,947
Oct 28, 2024	2.77	2.84	2.70	2.74	2.74	-1.08%	2,286,953
Oct 25, 2024	2.87	2.94	2.73	2.77	2.77	-1.77%	2,933,779
Oct 24, 2024	2.88	2.93	2.81	2.82	2.82	-2.42%	1,253,094
Oct 23, 2024	3.07	3.07	2.88	2.89	2.89	-5.25%	1,307,872
Oct 22, 2024	3.00	3.23	2.97	3.05	3.05	0.66%	2,142,472
Oct 21, 2024	2.76	3.03	2.67	3.03	3.03	-4.11%	4,733,245
Oct 18, 2024	3.19	3.23	3.13	3.16	3.16	4.98%	3,010,280
Oct 17, 2024	3.11	3.12	2.99	3.01	3.01	-6.52%	3,948,521
Oct 16, 2024	3.21	3.27	3.18	3.22	3.22	1.26%	1,612,828
Oct 15, 2024	3.27	3.30	3.17	3.18	3.18	-7.83%	3,765,938
Oct 14, 2024	3.28	3.54	3.26	3.45	3.45	2.37%	3,925,437
Oct 11, 2024	3.33	3.42	3.25	3.37	3.37	-0.88%	1,848,127
Oct 10, 2024	3.41	3.45	3.35	3.40	3.40	0.29%	3,007,814
Oct 9, 2024	3.25	3.45	3.19	3.39	3.39	-0.29%	3,391,767
Oct 8, 2024	3.40	3.43	3.19	3.40	3.40	-14.36%	4,959,926
Oct 7, 2024	4.13	4.13	3.83	3.97	3.97	-1.49%	4,523,634
Oct 4, 2024	4.15	4.15	3.97	4.03	4.03	2.03%	4,126,062
Oct 3, 2024	3.90	4.10	3.88	3.95	3.95	-4.82%	6,317,810
Oct 2, 2024	4.02	4.15	3.90	4.15	4.15	13.08%	10,978,449
Oct 1, 2024	3.53	3.69	3.42	3.67	3.67	5.16%	5,830,815
Sep 30, 2024	3.75	3.75	3.42	3.49	3.49	3.25%	9,223,388
Sep 27, 2024	2.83	3.47	2.81	3.38	3.38	19.01%	9,748,099
Sep 26, 2024	2.68	2.85	2.67	2.84	2.84	16.87%	8,433,724