Lufax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	1.90	1.97	1.89	1.95	-	1.04%	174,746
Mar 25, 2026	1.88	1.95	1.88	1.93	1.93	4.89%	2,038,934
Mar 24, 2026	1.86	1.88	1.73	1.84	1.84	-2.13%	3,751,394
Mar 23, 2026	2.12	2.12	1.88	1.88	1.88	-8.29%	4,507,026
Mar 20, 2026	2.19	2.19	2.05	2.05	2.05	-6.82%	4,461,996
Mar 19, 2026	2.22	2.24	2.17	2.20	2.20	-2.65%	1,631,535
Mar 18, 2026	2.27	2.33	2.24	2.26	2.26	-0.88%	1,646,419
Mar 17, 2026	2.33	2.35	2.27	2.28	2.28	0.88%	1,035,129
Mar 16, 2026	2.30	2.35	2.25	2.26	2.26	0.44%	1,312,540
Mar 13, 2026	2.26	2.33	2.23	2.25	2.25	0.90%	2,403,540
Mar 12, 2026	2.28	2.30	2.22	2.23	2.23	-2.62%	1,444,989
Mar 11, 2026	2.36	2.38	2.28	2.29	2.29	-4.18%	1,991,801
Mar 10, 2026	2.42	2.44	2.33	2.39	2.39	0.42%	2,041,443
Mar 9, 2026	2.40	2.45	2.34	2.38	2.38	-1.65%	1,598,450
Mar 6, 2026	2.45	2.50	2.41	2.42	2.42	-1.63%	1,459,677
Mar 5, 2026	2.41	2.47	2.40	2.46	2.46	1.65%	1,460,692
Mar 4, 2026	2.46	2.50	2.41	2.42	2.42	-0.41%	1,664,447
Mar 3, 2026	2.51	2.51	2.41	2.43	2.43	-4.33%	2,739,330
Mar 2, 2026	2.60	2.60	2.53	2.54	2.54	-2.31%	1,163,397
Feb 27, 2026	2.68	2.70	2.60	2.60	2.60	-3.70%	1,226,241
Feb 26, 2026	2.73	2.75	2.69	2.70	2.70	-1.46%	1,019,424
Feb 25, 2026	2.79	2.83	2.73	2.74	2.74	-	771,858
Feb 24, 2026	2.69	2.77	2.69	2.74	2.74	0.37%	850,167
Feb 23, 2026	2.81	2.83	2.71	2.73	2.73	-3.19%	930,601
Feb 20, 2026	2.94	2.95	2.81	2.82	2.82	-4.41%	986,317
Feb 19, 2026	3.03	3.04	2.94	2.95	2.95	-3.28%	1,014,843
Feb 18, 2026	3.10	3.12	3.05	3.05	3.05	-1.93%	966,743
Feb 17, 2026	2.99	3.21	2.87	3.11	3.11	15.61%	4,813,594
Feb 13, 2026	2.70	2.71	2.66	2.69	2.69	-2.54%	666,341
Feb 12, 2026	2.90	2.91	2.69	2.76	2.76	-4.50%	2,170,225
Feb 11, 2026	2.95	2.98	2.88	2.89	2.89	-1.37%	960,442
Feb 10, 2026	2.87	3.01	2.86	2.93	2.93	1.74%	1,069,669
Feb 9, 2026	2.91	3.01	2.86	2.88	2.88	-0.35%	2,010,405
Feb 6, 2026	2.66	2.91	2.64	2.89	2.89	10.31%	2,615,208
Feb 5, 2026	2.50	2.63	2.49	2.62	2.62	4.38%	2,464,428
Feb 4, 2026	2.55	2.56	2.49	2.51	2.51	-1.57%	1,390,173
Feb 3, 2026	2.61	2.62	2.54	2.55	2.55	-1.92%	1,301,474
Feb 2, 2026	2.62	2.67	2.60	2.60	2.60	-2.26%	1,084,990
Jan 30, 2026	2.65	2.72	2.61	2.66	2.66	-1.85%	1,229,764
Jan 29, 2026	2.71	2.73	2.65	2.71	2.71	1.50%	960,274
Jan 28, 2026	2.70	2.71	2.65	2.67	2.67	-0.74%	1,382,520
Jan 27, 2026	2.71	2.71	2.64	2.69	2.69	1.13%	717,791
Jan 26, 2026	2.66	2.70	2.63	2.66	2.66	-0.37%	1,337,027
Jan 23, 2026	2.71	2.71	2.67	2.67	2.67	-1.48%	596,019
Jan 22, 2026	2.65	2.75	2.65	2.71	2.71	1.50%	1,180,253
Jan 21, 2026	2.62	2.68	2.61	2.67	2.67	3.49%	984,239
Jan 20, 2026	2.58	2.68	2.56	2.58	2.58	-1.53%	1,750,549
Jan 16, 2026	2.57	2.64	2.57	2.62	2.62	0.77%	734,945
Jan 15, 2026	2.56	2.63	2.56	2.60	2.60	-	1,179,048
Jan 14, 2026	2.70	2.70	2.58	2.60	2.60	-3.70%	2,397,160