Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.360
-0.070 (-2.88%)
At close: Apr 17, 2025, 4:00 PM
2.388
+0.028 (1.19%)
Pre-market: Apr 21, 2025, 5:45 AM EDT
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 2.44 | 2.45 | 2.30 | 2.36 | 2.36 | -2.88% | 4,723,497 |
| Apr 16, 2025 | 2.52 | 2.53 | 2.38 | 2.43 | 2.43 | -5.08% | 3,410,141 |
| Apr 15, 2025 | 2.51 | 2.63 | 2.43 | 2.56 | 2.56 | 3.64% | 6,777,424 |
| Apr 14, 2025 | 2.57 | 2.70 | 2.45 | 2.47 | 2.47 | -1.59% | 7,133,127 |
| Apr 11, 2025 | 2.58 | 2.60 | 2.47 | 2.51 | 2.51 | -1.57% | 3,590,645 |
| Apr 10, 2025 | 2.55 | 2.68 | 2.51 | 2.55 | 2.55 | -1.16% | 5,596,568 |
| Apr 9, 2025 | 2.42 | 2.60 | 2.32 | 2.58 | 2.58 | 5.31% | 4,777,755 |
| Apr 8, 2025 | 2.56 | 2.59 | 2.37 | 2.45 | 2.45 | -1.21% | 4,739,279 |
| Apr 7, 2025 | 2.47 | 2.59 | 2.40 | 2.48 | 2.48 | -6.06% | 5,632,531 |
| Apr 4, 2025 | 2.75 | 2.76 | 2.58 | 2.64 | 2.64 | -8.97% | 4,839,370 |
| Apr 3, 2025 | 2.93 | 3.00 | 2.89 | 2.90 | 2.90 | -3.97% | 2,882,053 |
| Apr 2, 2025 | 2.96 | 3.04 | 2.94 | 3.02 | 3.02 | 2.03% | 3,603,661 |
| Apr 1, 2025 | 2.97 | 3.02 | 2.93 | 2.96 | 2.96 | -0.34% | 2,923,243 |
| Mar 31, 2025 | 2.92 | 3.04 | 2.90 | 2.97 | 2.97 | 0.34% | 3,357,170 |
| Mar 28, 2025 | 3.02 | 3.05 | 2.91 | 2.96 | 2.96 | -3.27% | 3,132,357 |
| 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 |