Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
7.21
-0.67 (-8.50%)
At close: Nov 10, 2026, 4:00 PM EST
7.29
+0.08 (1.11%)
Pre-market: Nov 11, 2026, 4:00 AM EST
Lufax Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.86 | 8.00 | 7.12 | 7.21 | 7.21 | -8.50% | 997,090 |
| Nov 9, 2026 | 9.21 | 9.21 | 7.69 | 7.88 | 7.88 | -15.63% | 730,037 |
| Nov 6, 2026 | 8.57 | 9.60 | 8.57 | 9.34 | 9.34 | 8.23% | 453,082 |
| Nov 5, 2026 | 8.61 | 8.77 | 8.42 | 8.63 | 8.63 | 1.41% | 325,540 |
| Nov 4, 2026 | 8.34 | 8.63 | 8.19 | 8.51 | 8.51 | 4.29% | 608,535 |
| Nov 3, 2026 | 8.30 | 8.36 | 7.98 | 8.16 | 8.16 | -2.16% | 390,701 |
| Nov 2, 2026 | 8.25 | 8.37 | 7.99 | 8.34 | 8.34 | 0.97% | 265,385 |
| Oct 30, 2026 | 7.86 | 8.50 | 7.80 | 8.26 | 8.26 | 4.16% | 340,829 |
| Oct 29, 2026 | 8.07 | 8.15 | 7.79 | 7.93 | 7.93 | -2.94% | 264,623 |
| Oct 28, 2026 | 8.50 | 8.58 | 7.70 | 8.17 | 8.17 | -3.88% | 419,066 |
| Oct 27, 2026 | 8.39 | 8.57 | 8.01 | 8.50 | 8.50 | 0.24% | 316,266 |
| Oct 26, 2026 | 9.01 | 9.01 | 8.29 | 8.48 | 8.48 | 5.21% | 456,240 |
| Oct 23, 2026 | 8.24 | 8.49 | 8.05 | 8.06 | 8.06 | -4.05% | 295,669 |
| Oct 22, 2026 | 8.28 | 8.57 | 8.28 | 8.40 | 8.40 | 0.95% | 101,877 |
| Oct 21, 2026 | 8.50 | 8.58 | 8.30 | 8.32 | 8.32 | -2.80% | 115,933 |
| Oct 20, 2026 | 8.60 | 8.75 | 8.42 | 8.56 | 8.56 | -1.63% | 101,025 |
| Oct 19, 2026 | 8.77 | 8.89 | 8.42 | 8.70 | 8.70 | 0.24% | 144,841 |
| Oct 16, 2026 | 9.00 | 9.20 | 8.48 | 8.68 | 8.68 | -1.73% | 165,366 |
| Oct 15, 2026 | 8.70 | 9.03 | 8.61 | 8.84 | 8.84 | 2.36% | 190,988 |
| Oct 14, 2026 | 9.20 | 9.30 | 8.63 | 8.63 | 8.63 | -6.19% | 207,898 |
| Oct 13, 2026 | 9.27 | 9.50 | 9.20 | 9.20 | 9.20 | -0.47% | 104,499 |
| Oct 12, 2026 | 9.62 | 9.78 | 9.21 | 9.24 | 9.24 | -5.70% | 129,502 |
| Oct 9, 2026 | 9.50 | 9.98 | 9.50 | 9.80 | 9.80 | 3.55% | 150,205 |
| Oct 8, 2026 | 9.70 | 9.88 | 9.12 | 9.47 | 9.47 | -3.54% | 332,338 |
| Oct 7, 2026 | 10.10 | 10.20 | 9.56 | 9.81 | 9.81 | -2.83% | 475,868 |
| Oct 6, 2026 | 10.20 | 10.45 | 10.00 | 10.10 | 10.10 | -1.94% | 123,911 |
| Oct 5, 2026 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | 0.98% | 140,439 |
| Oct 2, 2026 | 12.00 | 12.00 | 10.20 | 10.20 | 10.20 | -14.29% | 418,180 |
| Oct 1, 2026 | 12.20 | 12.30 | 11.90 | 11.90 | 11.90 | -1.65% | 124,466 |
| Sep 30, 2026 | 12.50 | 12.70 | 12.10 | 12.10 | 12.10 | -2.42% | 172,919 |
| Sep 29, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | -1.59% | 78,621 |
| Sep 28, 2026 | 12.30 | 12.90 | 12.10 | 12.60 | 12.60 | 2.44% | 208,401 |
| Sep 25, 2026 | 13.20 | 13.40 | 12.30 | 12.30 | 12.30 | -8.89% | 121,279 |
| Sep 24, 2026 | 13.35 | 14.00 | 12.90 | 13.50 | 13.50 | 10.66% | 421,578 |
| Sep 23, 2026 | 11.50 | 12.85 | 11.40 | 12.20 | 12.20 | 6.09% | 376,914 |
| Sep 22, 2026 | 11.70 | 11.90 | 11.50 | 11.50 | 11.50 | -0.86% | 127,360 |
| Sep 21, 2026 | 12.10 | 12.30 | 11.55 | 11.60 | 11.60 | -1.69% | 93,401 |
| Sep 18, 2026 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | - | 616,730 |
| Sep 17, 2026 | 12.20 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 52,080 |
| Sep 16, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 47,950 |
| Sep 15, 2026 | 12.70 | 12.90 | 12.10 | 12.10 | 12.10 | -6.92% | 51,925 |
| Sep 14, 2026 | 12.20 | 13.30 | 12.15 | 13.00 | 13.00 | 7.44% | 133,223 |
| Sep 11, 2026 | 12.20 | 12.40 | 12.05 | 12.10 | 12.10 | - | 39,853 |
| Sep 10, 2026 | 12.10 | 12.20 | 11.90 | 12.10 | 12.10 | - | 42,803 |
| Sep 9, 2026 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -1.63% | 41,495 |
| Sep 8, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -1.60% | 61,013 |
| Sep 4, 2026 | 12.20 | 12.65 | 12.10 | 12.50 | 12.50 | 1.63% | 56,230 |
| Sep 3, 2026 | 12.00 | 12.40 | 11.90 | 12.30 | 12.30 | 1.65% | 72,925 |
| Sep 2, 2026 | 12.20 | 12.30 | 11.90 | 12.10 | 12.10 | - | 98,853 |
| Sep 1, 2026 | 12.60 | 12.60 | 12.10 | 12.10 | 12.10 | -3.97% | 94,981 |