Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
1.635
-0.005 (-0.30%)
May 26, 2026, 12:15 PM EDT - Market open
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.67 | 1.69 | 1.63 | 1.63 | - | -0.61% | 255,186 |
| 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 |
| May 14, 2026 | 1.92 | 1.95 | 1.88 | 1.91 | 1.91 | -2.55% | 796,858 |
| May 13, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | 1.96 | 1.03% | 713,877 |
| May 12, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | -1.52% | 455,805 |
| May 11, 2026 | 1.94 | 1.99 | 1.92 | 1.97 | 1.97 | 1.03% | 798,531 |
| May 8, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | - | 726,079 |
| May 7, 2026 | 2.02 | 2.03 | 1.94 | 1.95 | 1.95 | -3.47% | 969,442 |
| May 6, 2026 | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | 1.51% | 2,381,824 |
| May 5, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 1,228,889 |
| May 4, 2026 | 1.96 | 1.97 | 1.92 | 1.97 | 1.97 | 1.03% | 921,546 |
| May 1, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | 1.95 | 2.09% | 943,523 |
| Apr 30, 2026 | 1.87 | 1.94 | 1.84 | 1.91 | 1.91 | 2.69% | 944,553 |
| 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 | - | 1,116,511 |
| 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% | 932,953 |
| Apr 22, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | 1.07% | 754,979 |
| 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% | 1,393,363 |
| Apr 17, 2026 | 2.10 | 2.13 | 1.89 | 1.89 | 1.89 | -6.90% | 11,511,294 |
| Apr 16, 2026 | 1.97 | 2.13 | 1.97 | 2.03 | 2.03 | 4.64% | 1,684,995 |
| Apr 15, 2026 | 1.93 | 1.98 | 1.93 | 1.94 | 1.94 | - | 460,336 |
| Apr 14, 2026 | 1.91 | 1.99 | 1.91 | 1.94 | 1.94 | 2.11% | 556,705 |
| Apr 13, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 363,094 |
| 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% | 714,905 |
| 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% | 1,021,828 |
| Apr 6, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 728,011 |
| Apr 2, 2026 | 1.82 | 1.93 | 1.82 | 1.86 | 1.86 | -1.59% | 764,614 |
| Apr 1, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 587,083 |
| Mar 31, 2026 | 1.79 | 1.88 | 1.78 | 1.87 | 1.87 | 5.06% | 1,934,257 |
| Mar 30, 2026 | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -2.20% | 665,001 |
| 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% | 2,066,861 |
| 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% | 4,518,927 |
| Mar 20, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -6.82% | 4,465,958 |
| Mar 19, 2026 | 2.22 | 2.24 | 2.17 | 2.20 | 2.20 | -2.65% | 1,631,536 |
| 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% | 1,035,229 |
| Mar 16, 2026 | 2.30 | 2.35 | 2.25 | 2.26 | 2.26 | 0.44% | 1,323,580 |