Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
0.8682
-0.0153 (-1.73%)
At close: Oct 16, 2026, 4:00 PM EDT
0.8768
+0.0086 (0.99%)
Pre-market: Oct 19, 2026, 7:50 AM EDT
Lufax Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -1.73% | 1,653,663 |
| Oct 15, 2026 | 0.87 | 0.90 | 0.86 | 0.88 | 0.88 | 2.36% | 1,909,683 |
| Oct 14, 2026 | 0.92 | 0.93 | 0.86 | 0.86 | 0.86 | -6.19% | 2,026,130 |
| Oct 13, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -0.47% | 1,044,976 |
| Oct 12, 2026 | 0.96 | 0.98 | 0.92 | 0.92 | 0.92 | -5.70% | 1,270,434 |
| Oct 9, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 3.55% | 1,501,712 |
| Oct 8, 2026 | 0.97 | 0.99 | 0.91 | 0.95 | 0.95 | -3.54% | 3,323,206 |
| Oct 7, 2026 | 1.01 | 1.02 | 0.96 | 0.98 | 0.98 | -2.83% | 4,754,776 |
| Oct 6, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -1.94% | 1,232,900 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 1,395,419 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.02 | 1.02 | 1.02 | -14.29% | 4,170,110 |
| Oct 1, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 1,244,663 |
| Sep 30, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | 1.21 | -2.42% | 1,728,418 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 780,941 |
| Sep 28, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | 1.26 | 2.44% | 2,083,450 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.23 | 1.23 | 1.23 | -8.89% | 1,212,673 |
| Sep 24, 2026 | 1.34 | 1.40 | 1.29 | 1.35 | 1.35 | 10.66% | 4,211,536 |
| Sep 23, 2026 | 1.15 | 1.29 | 1.14 | 1.22 | 1.22 | 6.09% | 3,765,426 |
| Sep 22, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 1,271,496 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -1.69% | 933,807 |
| Sep 18, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | - | 5,926,974 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 520,511 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 479,221 |
| Sep 15, 2026 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -6.92% | 518,252 |
| Sep 14, 2026 | 1.22 | 1.33 | 1.22 | 1.30 | 1.30 | 7.44% | 1,329,422 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | - | 398,506 |
| Sep 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 427,218 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | 1.21 | -1.63% | 414,954 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 610,137 |
| 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 |