Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
1.540
+0.080 (5.48%)
At close: Jul 28, 2026, 4:00 PM EDT
1.540
0.00 (0.00%)
After-hours: Jul 28, 2026, 4:10 PM EDT
Lufax Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | - | 7.53% | 1,098,182 |
| 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 |
| Jun 26, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 473,015 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 782,001 |
| Jun 24, 2026 | 1.27 | 1.33 | 1.26 | 1.28 | 1.28 | 0.79% | 1,448,360 |
| Jun 23, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 1.60% | 2,474,296 |
| Jun 22, 2026 | 1.28 | 1.33 | 1.24 | 1.25 | 1.25 | - | 1,381,877 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.24 | 1.25 | 1.25 | -7.41% | 7,566,748 |
| Jun 17, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 1,000,782 |
| Jun 16, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | - | 1,582,801 |
| Jun 15, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 956,133 |
| Jun 12, 2026 | 1.35 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 1,025,233 |
| Jun 11, 2026 | 1.31 | 1.39 | 1.30 | 1.34 | 1.34 | - | 1,498,086 |
| Jun 10, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | - | 1,150,544 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.29 | 1.34 | 1.34 | -2.90% | 1,701,631 |
| Jun 8, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -4.83% | 1,322,664 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | 1.45 | -6.45% | 1,624,772 |
| Jun 4, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | 1.55 | -0.64% | 2,062,292 |
| Jun 3, 2026 | 1.62 | 1.63 | 1.54 | 1.56 | 1.56 | -3.70% | 1,588,500 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.60 | 1.62 | 1.62 | -2.41% | 1,222,891 |
| Jun 1, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | 1.66 | 0.61% | 1,007,598 |
| May 29, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | - | 2,391,016 |
| May 28, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | -1.79% | 1,275,408 |
| May 27, 2026 | 1.62 | 1.74 | 1.61 | 1.68 | 1.68 | 5.00% | 1,681,754 |
| May 26, 2026 | 1.67 | 1.69 | 1.59 | 1.60 | 1.60 | -2.44% | 1,491,097 |
| May 22, 2026 | 1.63 | 1.66 | 1.57 | 1.64 | 1.64 | -2.38% | 2,148,994 |
| May 21, 2026 | 1.77 | 1.78 | 1.68 | 1.68 | 1.68 | -6.15% | 1,903,881 |
| May 20, 2026 | 1.79 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 590,265 |
| May 19, 2026 | 1.82 | 1.84 | 1.78 | 1.78 | 1.78 | -2.20% | 855,229 |
| May 18, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.67% | 460,739 |
| May 15, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | 1.87 | -2.09% | 422,956 |