Lufax Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	1.99	2.02	1.97	1.99	1.99	1.02%	1,227,364
May 4, 2026	1.96	1.97	1.92	1.97	1.97	1.03%	920,953
May 1, 2026	1.89	1.96	1.89	1.95	1.95	2.09%	943,499
Apr 30, 2026	1.87	1.94	1.84	1.91	1.91	2.69%	944,537
Apr 29, 2026	1.89	1.91	1.85	1.86	1.86	-2.11%	872,791
Apr 28, 2026	1.87	1.90	1.85	1.90	1.90	-	1,113,340
Apr 27, 2026	1.92	1.95	1.89	1.90	1.90	-1.04%	708,901
Apr 24, 2026	1.86	1.95	1.86	1.92	1.92	3.23%	705,775
Apr 23, 2026	1.87	1.88	1.84	1.86	1.86	-1.59%	932,950
Apr 22, 2026	1.91	1.93	1.88	1.89	1.89	1.07%	754,973
Apr 21, 2026	1.94	1.94	1.87	1.87	1.87	-1.58%	983,101
Apr 20, 2026	1.90	1.92	1.87	1.90	1.90	0.53%	1,391,360
Apr 17, 2026	2.10	2.13	1.89	1.89	1.89	-6.90%	11,509,490
Apr 16, 2026	1.97	2.13	1.97	2.03	2.03	4.64%	1,682,648
Apr 15, 2026	1.93	1.98	1.93	1.94	1.94	-	459,935
Apr 14, 2026	1.91	1.99	1.91	1.94	1.94	2.11%	556,688
Apr 13, 2026	1.87	1.91	1.85	1.90	1.90	1.06%	362,814
Apr 10, 2026	1.91	1.91	1.88	1.88	1.88	-	384,715
Apr 9, 2026	1.88	1.92	1.87	1.88	1.88	-1.57%	714,904
Apr 8, 2026	1.92	1.94	1.90	1.91	1.91	6.11%	856,113
Apr 7, 2026	1.86	1.87	1.80	1.80	1.80	-3.74%	1,003,752
Apr 6, 2026	1.86	1.91	1.86	1.87	1.87	0.54%	727,990
Apr 2, 2026	1.82	1.93	1.82	1.86	1.86	-1.59%	763,614
Apr 1, 2026	1.89	1.90	1.86	1.89	1.89	1.07%	586,393
Mar 31, 2026	1.79	1.88	1.78	1.87	1.87	5.06%	1,934,256
Mar 30, 2026	1.81	1.84	1.78	1.78	1.78	-2.20%	664,975
Mar 27, 2026	1.86	1.88	1.81	1.82	1.82	-3.70%	1,089,450
Mar 26, 2026	1.90	1.99	1.88	1.89	1.89	-2.07%	2,012,759
Mar 25, 2026	1.88	1.95	1.88	1.93	1.93	4.89%	2,038,934
Mar 24, 2026	1.86	1.88	1.73	1.84	1.84	-2.13%	3,751,394
Mar 23, 2026	2.12	2.12	1.88	1.88	1.88	-8.29%	4,507,026
Mar 20, 2026	2.19	2.19	2.05	2.05	2.05	-6.82%	4,461,996
Mar 19, 2026	2.22	2.24	2.17	2.20	2.20	-2.65%	1,631,535
Mar 18, 2026	2.27	2.33	2.24	2.26	2.26	-0.88%	1,646,419
Mar 17, 2026	2.33	2.35	2.27	2.28	2.28	0.88%	1,035,129
Mar 16, 2026	2.30	2.35	2.25	2.26	2.26	0.44%	1,312,540
Mar 13, 2026	2.26	2.33	2.23	2.25	2.25	0.90%	2,403,540
Mar 12, 2026	2.28	2.30	2.22	2.23	2.23	-2.62%	1,444,989
Mar 11, 2026	2.36	2.38	2.28	2.29	2.29	-4.18%	1,991,801
Mar 10, 2026	2.42	2.44	2.33	2.39	2.39	0.42%	2,041,443
Mar 9, 2026	2.40	2.45	2.34	2.38	2.38	-1.65%	1,598,450
Mar 6, 2026	2.45	2.50	2.41	2.42	2.42	-1.63%	1,459,677
Mar 5, 2026	2.41	2.47	2.40	2.46	2.46	1.65%	1,460,692
Mar 4, 2026	2.46	2.50	2.41	2.42	2.42	-0.41%	1,664,447
Mar 3, 2026	2.51	2.51	2.41	2.43	2.43	-4.33%	2,739,330
Mar 2, 2026	2.60	2.60	2.53	2.54	2.54	-2.31%	1,163,397
Feb 27, 2026	2.68	2.70	2.60	2.60	2.60	-3.70%	1,226,241
Feb 26, 2026	2.73	2.75	2.69	2.70	2.70	-1.46%	1,019,424
Feb 25, 2026	2.79	2.83	2.73	2.74	2.74	-	771,858
Feb 24, 2026	2.69	2.77	2.69	2.74	2.74	0.37%	850,167