Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
1.230
-0.020 (-1.60%)
Sep 8, 2026, 1:39 PM EDT - Market open
Lufax Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | - | -1.20% | 377,707 |
| Sep 4, 2026 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 1.63% | 562,260 |
| Sep 3, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | 1.23 | 1.65% | 729,248 |
| Sep 2, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | - | 987,826 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | -3.97% | 949,575 |
| Aug 31, 2026 | 1.30 | 1.32 | 1.24 | 1.26 | 1.26 | -3.82% | 926,998 |
| Aug 28, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 3.15% | 813,765 |
| Aug 27, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 915,898 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 606,984 |
| Aug 25, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 548,962 |
| Aug 24, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | 1.35 | -2.88% | 750,466 |
| Aug 21, 2026 | 1.42 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 682,917 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -3.45% | 733,893 |
| Aug 19, 2026 | 1.50 | 1.54 | 1.41 | 1.45 | 1.45 | -5.23% | 1,290,564 |
| Aug 18, 2026 | 1.46 | 1.59 | 1.46 | 1.53 | 1.53 | 5.52% | 1,271,714 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -3.33% | 817,715 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 822,908 |
| Aug 13, 2026 | 1.53 | 1.59 | 1.51 | 1.51 | 1.51 | -1.31% | 508,540 |
| Aug 12, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | 1.53 | -1.29% | 1,231,023 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.55 | 1.55 | 1.55 | -6.63% | 2,114,460 |
| Aug 10, 2026 | 1.50 | 1.74 | 1.50 | 1.66 | 1.66 | 10.67% | 4,044,773 |
| Aug 7, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | 0.67% | 484,840 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | 1.49 | -0.67% | 790,025 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -1.96% | 411,941 |
| Aug 4, 2026 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | 1.32% | 603,115 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.51 | -3.21% | 534,701 |
| Jul 31, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -1.89% | 498,237 |
| Jul 30, 2026 | 1.51 | 1.62 | 1.51 | 1.59 | 1.59 | 3.92% | 732,396 |
| Jul 29, 2026 | 1.55 | 1.59 | 1.51 | 1.53 | 1.53 | -0.65% | 547,672 |
| Jul 28, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | 1.54 | 5.48% | 1,240,910 |
| Jul 27, 2026 | 1.39 | 1.48 | 1.39 | 1.46 | 1.46 | 5.80% | 668,169 |
| Jul 24, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | 1.38 | 2.22% | 375,953 |
| Jul 23, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | 1.35 | -1.46% | 333,025 |
| Jul 22, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -1.44% | 376,806 |
| Jul 21, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | 1.39 | 2.21% | 436,305 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | 1.36 | -2.16% | 561,887 |
| Jul 17, 2026 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 2.96% | 516,282 |
| Jul 16, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | 1.35 | 2.27% | 420,173 |
| Jul 15, 2026 | 1.28 | 1.37 | 1.28 | 1.32 | 1.32 | 2.33% | 415,914 |
| Jul 14, 2026 | 1.23 | 1.32 | 1.23 | 1.29 | 1.29 | 3.20% | 705,514 |
| Jul 13, 2026 | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -6.72% | 1,034,493 |
| Jul 10, 2026 | 1.36 | 1.40 | 1.34 | 1.34 | 1.34 | -1.47% | 294,102 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 300,975 |
| Jul 8, 2026 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | 2.21% | 363,375 |
| Jul 7, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 1.36 | -4.23% | 329,658 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 424,711 |
| Jul 2, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 464,303 |
| Jul 1, 2026 | 1.32 | 1.44 | 1.32 | 1.43 | 1.43 | 8.33% | 1,000,167 |
| Jun 30, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | 1.32 | -1.49% | 603,976 |
| Jun 29, 2026 | 1.27 | 1.38 | 1.27 | 1.34 | 1.34 | 5.51% | 836,976 |