Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
3.200
-0.110 (-3.32%)
At close: Oct 17, 2025, 4:00 PM EDT
3.260
+0.060 (1.87%)
After-hours: Oct 17, 2025, 7:51 PM EDT
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.24 | 3.24 | 3.15 | 3.20 | 3.20 | -3.32% | 2,599,469 |
| Oct 16, 2025 | 3.61 | 3.64 | 3.30 | 3.31 | 3.31 | -9.07% | 5,289,705 |
| Oct 15, 2025 | 3.71 | 3.75 | 3.56 | 3.64 | 3.64 | -0.27% | 2,603,686 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.51 | 3.65 | 3.65 | -3.44% | 3,255,398 |
| Oct 13, 2025 | 3.79 | 3.84 | 3.70 | 3.78 | 3.78 | 4.42% | 1,501,804 |
| Oct 10, 2025 | 3.93 | 3.99 | 3.59 | 3.62 | 3.62 | -7.89% | 4,068,075 |
| Oct 9, 2025 | 4.00 | 4.03 | 3.89 | 3.93 | 3.93 | -1.50% | 1,441,880 |
| Oct 8, 2025 | 3.92 | 4.10 | 3.91 | 3.99 | 3.99 | 3.10% | 1,668,157 |
| Oct 7, 2025 | 4.09 | 4.10 | 3.87 | 3.87 | 3.87 | -5.38% | 1,797,706 |
| Oct 6, 2025 | 3.77 | 4.10 | 3.77 | 4.09 | 4.09 | 2.25% | 3,452,115 |
| Oct 3, 2025 | 4.34 | 4.35 | 3.75 | 4.00 | 4.00 | -8.26% | 6,129,028 |
| Oct 2, 2025 | 4.46 | 4.57 | 4.25 | 4.36 | 4.36 | -0.91% | 5,234,463 |
| Oct 1, 2025 | 4.06 | 4.42 | 4.01 | 4.40 | 4.40 | 8.37% | 5,785,036 |
| Sep 30, 2025 | 4.10 | 4.10 | 3.96 | 4.06 | 4.06 | - | 4,344,462 |
| Sep 29, 2025 | 3.73 | 4.09 | 3.71 | 4.06 | 4.06 | 13.09% | 7,461,911 |
| Sep 26, 2025 | 3.37 | 3.60 | 3.37 | 3.59 | 3.59 | 4.97% | 2,851,804 |
| Sep 25, 2025 | 3.38 | 3.44 | 3.30 | 3.42 | 3.42 | 0.59% | 2,400,057 |
| Sep 24, 2025 | 3.43 | 3.46 | 3.36 | 3.40 | 3.40 | -0.29% | 3,128,297 |
| Sep 23, 2025 | 3.45 | 3.57 | 3.38 | 3.41 | 3.41 | -0.29% | 3,999,922 |
| Sep 22, 2025 | 3.36 | 3.56 | 3.36 | 3.42 | 3.42 | 3.01% | 4,953,554 |
| Sep 19, 2025 | 3.25 | 3.39 | 3.21 | 3.32 | 3.32 | 3.43% | 3,984,775 |
| Sep 18, 2025 | 3.17 | 3.22 | 3.12 | 3.21 | 3.21 | 2.23% | 2,053,343 |
| Sep 17, 2025 | 3.00 | 3.21 | 3.00 | 3.14 | 3.14 | 5.72% | 2,381,836 |
| Sep 16, 2025 | 3.04 | 3.10 | 2.94 | 2.97 | 2.97 | -1.98% | 1,328,862 |
| Sep 15, 2025 | 3.01 | 3.08 | 2.97 | 3.03 | 3.03 | 0.66% | 1,306,810 |
| Sep 12, 2025 | 3.02 | 3.03 | 2.92 | 3.01 | 3.01 | -0.33% | 1,714,757 |
| Sep 11, 2025 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 3.07% | 1,393,739 |
| Sep 10, 2025 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | -2.98% | 1,267,721 |
| Sep 9, 2025 | 2.94 | 3.03 | 2.94 | 3.02 | 3.02 | 3.42% | 2,010,247 |
| Sep 8, 2025 | 3.03 | 3.04 | 2.88 | 2.92 | 2.92 | -2.99% | 2,026,469 |
| Sep 5, 2025 | 3.02 | 3.04 | 2.96 | 3.01 | 3.01 | 1.69% | 1,510,959 |
| Sep 4, 2025 | 3.07 | 3.07 | 2.93 | 2.96 | 2.96 | -3.58% | 1,844,291 |
| Sep 3, 2025 | 3.11 | 3.27 | 3.06 | 3.07 | 3.07 | -0.32% | 2,680,387 |
| Sep 2, 2025 | 2.93 | 3.16 | 2.93 | 3.08 | 3.08 | 4.76% | 3,314,425 |
| Aug 29, 2025 | 2.96 | 3.00 | 2.89 | 2.94 | 2.94 | -0.68% | 1,202,794 |
| Aug 28, 2025 | 2.99 | 3.02 | 2.93 | 2.96 | 2.96 | -1.99% | 905,491 |
| Aug 27, 2025 | 3.00 | 3.03 | 2.93 | 3.02 | 3.02 | -0.33% | 1,657,357 |
| Aug 26, 2025 | 3.05 | 3.11 | 3.01 | 3.03 | 3.03 | -2.57% | 2,159,762 |
| Aug 25, 2025 | 3.09 | 3.22 | 3.09 | 3.11 | 3.11 | 1.30% | 2,564,406 |
| Aug 22, 2025 | 2.92 | 3.12 | 2.92 | 3.07 | 3.07 | 5.86% | 3,317,845 |
| Aug 21, 2025 | 2.72 | 2.91 | 2.72 | 2.90 | 2.90 | 5.45% | 1,933,548 |
| Aug 20, 2025 | 2.77 | 2.78 | 2.73 | 2.75 | 2.75 | -0.36% | 1,727,616 |
| Aug 19, 2025 | 2.85 | 2.87 | 2.74 | 2.76 | 2.76 | -3.16% | 1,680,523 |
| Aug 18, 2025 | 2.89 | 2.91 | 2.84 | 2.85 | 2.85 | -1.38% | 1,686,515 |
| Aug 15, 2025 | 2.87 | 2.92 | 2.83 | 2.89 | 2.89 | 1.40% | 1,037,580 |
| Aug 14, 2025 | 2.85 | 2.87 | 2.82 | 2.85 | 2.85 | -1.38% | 672,309 |
| Aug 13, 2025 | 2.87 | 2.92 | 2.85 | 2.89 | 2.89 | 2.48% | 1,164,748 |
| Aug 12, 2025 | 2.80 | 2.84 | 2.80 | 2.82 | 2.82 | 1.08% | 793,841 |
| Aug 11, 2025 | 2.83 | 2.84 | 2.76 | 2.79 | 2.79 | -1.41% | 1,488,688 |
| Aug 8, 2025 | 2.81 | 2.87 | 2.78 | 2.83 | 2.83 | 0.35% | 1,267,942 |