Lufax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	2.67	2.75	2.64	2.70	2.70	0.37%	1,507,341
Jan 12, 2026	2.64	2.75	2.63	2.69	2.69	2.28%	1,099,314
Jan 9, 2026	2.70	2.75	2.62	2.63	2.63	-3.31%	910,879
Jan 8, 2026	2.68	2.74	2.67	2.72	2.72	-	499,918
Jan 7, 2026	2.70	2.77	2.65	2.72	2.72	-	1,050,672
Jan 6, 2026	2.78	2.79	2.69	2.72	2.72	-1.45%	1,162,064
Jan 5, 2026	2.68	2.80	2.65	2.76	2.76	2.60%	969,732
Jan 2, 2026	2.60	2.70	2.59	2.69	2.69	5.08%	928,249
Dec 31, 2025	2.56	2.60	2.53	2.56	2.56	-0.39%	873,788
Dec 30, 2025	2.58	2.61	2.57	2.57	2.57	-0.39%	844,249
Dec 29, 2025	2.62	2.64	2.58	2.58	2.58	-2.64%	978,672
Dec 26, 2025	2.64	2.66	2.61	2.65	2.65	0.38%	613,454
Dec 24, 2025	2.62	2.66	2.62	2.64	2.64	-0.75%	543,645
Dec 23, 2025	2.62	2.68	2.62	2.66	2.66	-	707,517
Dec 22, 2025	2.70	2.75	2.66	2.66	2.66	-0.37%	907,931
Dec 19, 2025	2.65	2.70	2.63	2.67	2.67	1.91%	1,824,613
Dec 18, 2025	2.61	2.66	2.58	2.62	2.62	1.55%	873,736
Dec 17, 2025	2.61	2.64	2.57	2.58	2.58	-0.77%	698,125
Dec 16, 2025	2.55	2.61	2.55	2.60	2.60	0.78%	763,283
Dec 15, 2025	2.67	2.69	2.57	2.58	2.58	-3.01%	1,548,998
Dec 12, 2025	2.71	2.76	2.66	2.66	2.66	-1.48%	718,922
Dec 11, 2025	2.64	2.72	2.62	2.70	2.70	1.89%	971,161
Dec 10, 2025	2.63	2.69	2.63	2.65	2.65	0.76%	646,128
Dec 9, 2025	2.63	2.64	2.59	2.63	2.63	-0.75%	624,216
Dec 8, 2025	2.62	2.74	2.60	2.65	2.65	1.15%	2,404,958
Dec 5, 2025	2.57	2.66	2.56	2.62	2.62	2.75%	1,312,216
Dec 4, 2025	2.58	2.62	2.55	2.55	2.55	-	1,395,124
Dec 3, 2025	2.56	2.60	2.53	2.55	2.55	-0.39%	772,702
Dec 2, 2025	2.54	2.71	2.53	2.56	2.56	0.79%	2,494,141
Dec 1, 2025	2.48	2.55	2.45	2.54	2.54	1.60%	1,318,507
Nov 28, 2025	2.52	2.56	2.48	2.50	2.50	-0.79%	1,133,457
Nov 26, 2025	2.59	2.59	2.51	2.52	2.52	-1.56%	1,257,603
Nov 25, 2025	2.52	2.63	2.51	2.56	2.56	1.99%	2,417,912
Nov 24, 2025	2.45	2.51	2.42	2.51	2.51	4.15%	1,418,546
Nov 21, 2025	2.39	2.45	2.38	2.41	2.41	1.69%	1,653,059
Nov 20, 2025	2.46	2.53	2.37	2.37	2.37	-2.87%	2,439,726
Nov 19, 2025	2.58	2.58	2.43	2.44	2.44	-4.31%	2,920,300
Nov 18, 2025	2.55	2.60	2.54	2.55	2.55	-0.78%	2,284,970
Nov 17, 2025	2.66	2.66	2.56	2.57	2.57	-3.02%	1,468,240
Nov 14, 2025	2.69	2.73	2.65	2.65	2.65	-2.93%	1,834,038
Nov 13, 2025	2.77	2.77	2.69	2.73	2.73	-0.36%	1,619,370
Nov 12, 2025	2.85	2.85	2.73	2.74	2.74	-3.18%	1,236,855
Nov 11, 2025	2.88	2.89	2.81	2.83	2.83	-2.08%	781,464
Nov 10, 2025	2.85	2.90	2.84	2.89	2.89	2.12%	1,657,769
Nov 7, 2025	2.82	2.83	2.74	2.83	2.83	0.35%	2,089,521