Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.740
-0.050 (-1.79%)
At close: Jun 27, 2025, 4:00 PM
2.710
-0.030 (-1.09%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Lufax Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 2.78 | 2.80 | 2.71 | 2.74 | 2.74 | -1.79% | 2,077,727 |
Jun 26, 2025 | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | -0.36% | 1,504,683 |
Jun 25, 2025 | 2.83 | 2.84 | 2.79 | 2.80 | 2.80 | -0.71% | 1,481,220 |
Jun 24, 2025 | 2.84 | 2.88 | 2.80 | 2.82 | 2.82 | 1.08% | 2,707,558 |
Jun 23, 2025 | 2.79 | 2.85 | 2.78 | 2.79 | 2.79 | - | 1,561,709 |
Jun 20, 2025 | 2.88 | 2.91 | 2.78 | 2.79 | 2.79 | -2.45% | 9,133,283 |
Jun 18, 2025 | 2.89 | 2.89 | 2.84 | 2.86 | 2.86 | -1.38% | 1,557,655 |
Jun 17, 2025 | 2.84 | 2.91 | 2.83 | 2.90 | 2.90 | 1.05% | 1,156,624 |
Jun 16, 2025 | 2.86 | 2.90 | 2.82 | 2.87 | 2.87 | 2.50% | 1,785,819 |
Jun 13, 2025 | 2.86 | 2.88 | 2.80 | 2.80 | 2.80 | -4.11% | 2,660,831 |
Jun 12, 2025 | 2.92 | 2.98 | 2.91 | 2.92 | 2.92 | -0.68% | 3,035,357 |
Jun 11, 2025 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | 1.38% | 1,732,253 |
Jun 10, 2025 | 2.91 | 2.93 | 2.87 | 2.90 | 2.90 | 0.69% | 2,133,355 |
Jun 9, 2025 | 2.92 | 2.97 | 2.88 | 2.88 | 2.88 | -0.69% | 5,473,044 |
Jun 6, 2025 | 2.93 | 2.93 | 2.85 | 2.90 | 2.90 | -0.68% | 2,233,543 |
Jun 5, 2025 | 2.97 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 2,005,598 |
Jun 4, 2025 | 2.89 | 2.97 | 2.89 | 2.96 | 2.96 | 2.78% | 1,617,704 |
Jun 3, 2025 | 2.94 | 2.97 | 2.83 | 2.88 | 2.88 | -0.35% | 1,851,467 |
Jun 2, 2025 | 2.95 | 3.01 | 2.88 | 2.89 | 2.89 | -1.37% | 3,281,984 |
May 30, 2025 | 3.05 | 3.05 | 2.91 | 2.93 | 2.93 | -5.48% | 3,804,433 |
May 29, 2025 | 3.07 | 3.11 | 2.95 | 3.10 | 3.10 | 1.97% | 3,932,285 |
May 28, 2025 | 3.13 | 3.13 | 3.00 | 3.04 | 3.04 | -3.49% | 2,882,786 |
May 27, 2025 | 2.93 | 3.15 | 2.91 | 3.15 | 3.15 | 7.51% | 7,845,372 |
May 23, 2025 | 2.90 | 2.93 | 2.83 | 2.93 | 2.93 | 1.03% | 3,889,636 |
May 22, 2025 | 2.92 | 3.02 | 2.90 | 2.90 | 2.90 | -1.36% | 3,810,945 |
May 21, 2025 | 3.05 | 3.08 | 2.90 | 2.94 | 2.94 | -3.61% | 3,998,939 |
May 20, 2025 | 3.12 | 3.17 | 3.03 | 3.05 | 3.05 | -1.61% | 2,374,795 |
May 19, 2025 | 2.97 | 3.15 | 2.95 | 3.10 | 3.10 | 2.65% | 4,390,271 |
May 16, 2025 | 2.91 | 3.05 | 2.91 | 3.02 | 3.02 | 3.42% | 4,317,138 |
May 15, 2025 | 2.92 | 2.95 | 2.86 | 2.92 | 2.92 | -1.68% | 3,185,569 |
May 14, 2025 | 2.92 | 3.04 | 2.92 | 2.97 | 2.97 | 2.77% | 4,919,476 |
May 13, 2025 | 2.83 | 2.92 | 2.80 | 2.89 | 2.89 | 1.05% | 1,743,795 |
May 12, 2025 | 2.88 | 2.92 | 2.84 | 2.86 | 2.86 | 4.38% | 2,707,703 |
May 9, 2025 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | - | 1,142,609 |
May 8, 2025 | 2.71 | 2.79 | 2.66 | 2.74 | 2.74 | -0.72% | 5,009,831 |
May 7, 2025 | 2.86 | 2.87 | 2.65 | 2.76 | 2.76 | -5.48% | 5,608,936 |
May 6, 2025 | 3.00 | 3.00 | 2.85 | 2.92 | 2.92 | -1.35% | 3,212,849 |
May 5, 2025 | 2.80 | 2.98 | 2.80 | 2.96 | 2.96 | 2.07% | 4,472,051 |
May 2, 2025 | 2.90 | 2.94 | 2.86 | 2.90 | 2.90 | 3.20% | 2,219,373 |
May 1, 2025 | 2.90 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 2,684,378 |
Apr 30, 2025 | 2.81 | 2.90 | 2.80 | 2.90 | 2.90 | 0.35% | 3,760,666 |
Apr 29, 2025 | 2.85 | 2.91 | 2.81 | 2.89 | 2.89 | -2.03% | 3,905,205 |
Apr 28, 2025 | 3.10 | 3.12 | 2.91 | 2.95 | 2.95 | -5.45% | 4,354,352 |
Apr 25, 2025 | 2.94 | 3.13 | 2.93 | 3.12 | 3.12 | 5.76% | 5,484,658 |
Apr 24, 2025 | 2.71 | 3.15 | 2.65 | 2.95 | 2.95 | 12.60% | 10,607,790 |
Apr 23, 2025 | 2.49 | 2.66 | 2.49 | 2.62 | 2.62 | 6.07% | 2,340,820 |
Apr 22, 2025 | 2.40 | 2.49 | 2.36 | 2.47 | 2.47 | 3.78% | 2,669,254 |
Apr 21, 2025 | 2.35 | 2.38 | 2.31 | 2.38 | 2.38 | 0.85% | 2,636,196 |
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 |