Lufax Holding Ltd (HKG:6623)
Hong Kong
· Delayed Price · Currency is HKD 10.90
0.00 (0.00%)
Last updated: Mar 6, 2026, 9:30 AM HKT
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 11.04 | 11.06 | 10.88 | 10.90 | 10.90 | -1.09% | 58,100 |
| Jan 24, 2025 | 10.66 | 11.04 | 10.66 | 11.02 | 11.02 | 4.36% | 112,800 |
| Jan 23, 2025 | 10.46 | 10.70 | 10.42 | 10.56 | 10.56 | 3.53% | 76,800 |
| Jan 22, 2025 | 10.26 | 10.34 | 10.10 | 10.20 | 10.20 | 2.41% | 140,358 |
| Jan 21, 2025 | 9.92 | 9.97 | 9.87 | 9.96 | 9.96 | 1.12% | 10,000 |
| Jan 20, 2025 | 9.94 | 9.99 | 9.85 | 9.85 | 9.85 | 0.51% | 16,300 |
| Jan 17, 2025 | 9.90 | 9.99 | 9.80 | 9.80 | 9.80 | -1.01% | 22,100 |
| Jan 16, 2025 | 9.41 | 9.90 | 9.41 | 9.90 | 9.90 | 6.11% | 39,000 |
| Jan 15, 2025 | 9.38 | 9.38 | 9.31 | 9.33 | 9.33 | -0.53% | 20,400 |
| Jan 14, 2025 | 9.38 | 9.38 | 9.31 | 9.38 | 9.38 | 0.54% | 31,400 |
| Jan 13, 2025 | 9.45 | 9.45 | 9.28 | 9.33 | 9.33 | -0.96% | 20,400 |
| Jan 10, 2025 | 9.60 | 9.60 | 9.42 | 9.42 | 9.42 | -1.05% | 27,400 |
| Jan 9, 2025 | 9.49 | 9.65 | 9.49 | 9.52 | 9.52 | -1.75% | 44,400 |
| Jan 8, 2025 | 9.44 | 9.70 | 9.44 | 9.69 | 9.69 | 2.76% | 30,800 |
| Jan 7, 2025 | 9.50 | 9.58 | 9.37 | 9.43 | 9.43 | -2.98% | 77,200 |
| Jan 6, 2025 | 9.80 | 9.80 | 9.70 | 9.72 | 9.72 | 0.73% | 29,100 |
| Jan 3, 2025 | 9.79 | 9.80 | 9.64 | 9.65 | 9.65 | 0.10% | 9,400 |
| Jan 2, 2025 | 9.83 | 9.83 | 9.60 | 9.64 | 9.64 | -1.93% | 81,000 |
| Dec 31, 2024 | 9.84 | 9.89 | 9.75 | 9.83 | 9.83 | -0.10% | 26,500 |
| Dec 30, 2024 | 9.75 | 10.12 | 9.75 | 9.84 | 9.84 | 0.92% | 40,100 |
| Dec 27, 2024 | 9.71 | 9.77 | 9.70 | 9.75 | 9.75 | -0.81% | 28,900 |
| Dec 24, 2024 | 9.76 | 10.10 | 9.70 | 9.83 | 9.83 | - | 34,200 |
| Dec 23, 2024 | 9.79 | 9.88 | 9.79 | 9.83 | 9.83 | -0.10% | 45,800 |
| Dec 20, 2024 | 9.69 | 9.87 | 9.67 | 9.84 | 9.84 | 1.65% | 59,500 |
| Dec 19, 2024 | 9.70 | 9.75 | 9.60 | 9.68 | 9.68 | -4.91% | 116,800 |
| Dec 18, 2024 | 10.20 | 10.24 | 10.20 | 10.18 | 10.18 | -0.39% | 42,500 |
| Dec 17, 2024 | 10.40 | 10.40 | 10.12 | 10.22 | 10.22 | -3.22% | 56,300 |
| Dec 16, 2024 | 10.56 | 10.58 | 10.48 | 10.56 | 10.56 | 0.76% | 17,600 |
| Dec 13, 2024 | 10.60 | 10.60 | 10.38 | 10.48 | 10.48 | -1.13% | 16,700 |
| Dec 12, 2024 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 196,400 |
| Dec 11, 2024 | 10.54 | 10.74 | 10.54 | 10.60 | 10.60 | 0.57% | 87,800 |
| Dec 10, 2024 | 11.08 | 11.16 | 10.52 | 10.54 | 10.54 | 3.33% | 420,800 |
| Dec 9, 2024 | 9.98 | 10.20 | 9.86 | 10.20 | 10.20 | 2.20% | 139,500 |
| Dec 6, 2024 | 9.96 | 10.38 | 9.74 | 9.98 | 9.98 | 2.46% | 315,000 |
| Dec 5, 2024 | 10.00 | 10.00 | 9.70 | 9.74 | 9.74 | 0.21% | 58,300 |
| Dec 4, 2024 | 9.60 | 9.78 | 9.55 | 9.72 | 9.72 | 1.78% | 38,400 |
| Dec 3, 2024 | 9.57 | 9.57 | 9.35 | 9.55 | 9.55 | -1.14% | 8,900 |
| Dec 2, 2024 | 9.60 | 9.81 | 9.60 | 9.66 | 9.66 | 0.31% | 30,000 |
| Nov 29, 2024 | 9.60 | 9.72 | 9.60 | 9.63 | 9.63 | 1.37% | 14,100 |
| Nov 28, 2024 | 9.48 | 9.59 | 9.47 | 9.50 | 9.50 | 1.60% | 12,400 |
| Nov 27, 2024 | 9.13 | 9.35 | 9.13 | 9.35 | 9.35 | 0.75% | 43,700 |
| Nov 26, 2024 | 9.33 | 9.33 | 9.33 | 9.28 | 9.28 | -0.22% | 1,200 |
| Nov 25, 2024 | 9.25 | 9.30 | 9.10 | 9.30 | 9.30 | 2.09% | 7,800 |
| Nov 22, 2024 | 9.52 | 9.52 | 9.01 | 9.11 | 9.11 | -4.41% | 21,300 |
| Nov 21, 2024 | 9.60 | 9.60 | 9.53 | 9.53 | 9.53 | -0.73% | 6,400 |
| Nov 20, 2024 | 9.23 | 9.65 | 9.22 | 9.60 | 9.60 | 5.49% | 49,800 |
| Nov 19, 2024 | 9.19 | 9.19 | 9.02 | 9.10 | 9.10 | -2.15% | 98,000 |
| Nov 18, 2024 | 9.30 | 9.53 | 9.30 | 9.30 | 9.30 | -0.21% | 135,100 |
| Nov 15, 2024 | 9.45 | 9.65 | 9.32 | 9.32 | 9.32 | -3.02% | 162,800 |
| Nov 14, 2024 | 9.69 | 9.74 | 9.61 | 9.61 | 9.61 | -3.32% | 104,500 |
| Nov 13, 2024 | 9.80 | 9.95 | 9.60 | 9.94 | 9.94 | 1.53% | 103,000 |
| Nov 12, 2024 | 10.22 | 10.30 | 9.62 | 9.79 | 9.79 | -6.41% | 215,900 |
| Nov 11, 2024 | 10.28 | 10.46 | 10.26 | 10.46 | 10.46 | -3.15% | 62,500 |
| Nov 8, 2024 | 11.50 | 11.50 | 10.70 | 10.80 | 10.80 | -2.70% | 73,400 |
| Nov 7, 2024 | 10.50 | 11.36 | 10.38 | 11.10 | 11.10 | 7.98% | 153,200 |
| Nov 6, 2024 | 10.62 | 11.02 | 10.24 | 10.28 | 10.28 | -1.15% | 49,200 |
| Nov 5, 2024 | 10.20 | 10.62 | 10.16 | 10.40 | 10.40 | 0.78% | 91,064 |
| Nov 4, 2024 | 10.20 | 10.32 | 10.18 | 10.32 | 10.32 | -0.96% | 25,600 |
| Nov 1, 2024 | 10.40 | 10.58 | 10.32 | 10.42 | 10.42 | 0.97% | 32,300 |
| Oct 31, 2024 | 10.28 | 10.46 | 10.28 | 10.32 | 10.32 | -1.15% | 58,600 |
| Oct 30, 2024 | 10.60 | 10.60 | 10.32 | 10.44 | 10.44 | -2.06% | 37,700 |
| Oct 29, 2024 | 11.00 | 11.02 | 10.62 | 10.66 | 10.66 | -2.91% | 56,200 |
| Oct 28, 2024 | 11.12 | 11.12 | 10.90 | 10.98 | 10.98 | -2.14% | 27,200 |
| Oct 25, 2024 | 11.00 | 11.36 | 11.00 | 11.22 | 11.22 | -1.92% | 75,300 |
| Oct 24, 2024 | 11.80 | 11.80 | 11.20 | 11.44 | 11.44 | -3.21% | 86,847 |
| Oct 23, 2024 | 11.62 | 12.00 | 11.42 | 11.82 | 11.82 | 2.25% | 77,600 |
| Oct 22, 2024 | 11.74 | 11.76 | 11.40 | 11.56 | 11.56 | -4.15% | 43,600 |
| Oct 21, 2024 | 12.80 | 12.80 | 12.06 | 12.06 | 12.06 | -2.11% | 33,900 |
| Oct 18, 2024 | 11.88 | 12.64 | 11.40 | 12.32 | 12.32 | 2.84% | 159,400 |
| Oct 17, 2024 | 12.28 | 12.50 | 11.78 | 11.98 | 11.98 | -2.44% | 107,315 |
| Oct 16, 2024 | 12.40 | 12.40 | 12.22 | 12.28 | 12.28 | -1.92% | 30,720 |
| Oct 15, 2024 | 12.68 | 13.02 | 12.06 | 12.52 | 12.52 | -0.48% | 112,800 |
| Oct 14, 2024 | 13.00 | 13.00 | 12.24 | 12.58 | 12.58 | -3.23% | 65,100 |
| Oct 10, 2024 | 13.00 | 13.42 | 12.40 | 13.00 | 13.00 | 1.25% | 126,873 |
| Oct 9, 2024 | 13.48 | 14.08 | 12.36 | 12.84 | 12.84 | -4.75% | 525,500 |
| Oct 8, 2024 | 16.10 | 16.10 | 13.28 | 13.48 | 13.48 | -17.00% | 460,250 |
| Oct 7, 2024 | 16.58 | 16.58 | 15.66 | 16.24 | 16.24 | -0.98% | 245,400 |
| Oct 4, 2024 | 15.50 | 16.72 | 15.04 | 16.40 | 16.40 | 6.91% | 376,236 |
| Oct 3, 2024 | 16.00 | 16.00 | 14.20 | 15.34 | 15.34 | 3.79% | 661,794 |
| Oct 2, 2024 | 14.04 | 15.58 | 14.04 | 14.78 | 14.78 | 5.57% | 576,800 |
| Sep 30, 2024 | 12.76 | 14.10 | 12.76 | 14.00 | 14.00 | 26.13% | 724,191 |
| Sep 27, 2024 | 10.26 | 11.16 | 10.26 | 11.10 | 11.10 | 12.46% | 459,495 |
| Sep 26, 2024 | 9.35 | 10.10 | 9.35 | 9.87 | 9.87 | 5.34% | 210,700 |
| Sep 25, 2024 | 9.60 | 9.73 | 9.26 | 9.37 | 9.37 | 1.96% | 165,436 |
| Sep 24, 2024 | 8.95 | 9.19 | 8.90 | 9.19 | 9.19 | 4.67% | 228,700 |
| Sep 23, 2024 | 8.90 | 8.90 | 8.77 | 8.78 | 8.78 | -1.79% | 16,600 |
| Sep 20, 2024 | 8.83 | 8.95 | 8.79 | 8.94 | 8.94 | 1.71% | 307,700 |
| Sep 19, 2024 | 8.69 | 8.80 | 8.69 | 8.79 | 8.79 | 1.15% | 65,300 |
| Sep 17, 2024 | 8.72 | 8.72 | 8.65 | 8.69 | 8.69 | -0.11% | 17,400 |
| Sep 16, 2024 | 8.56 | 8.72 | 8.55 | 8.70 | 8.70 | 1.75% | 56,900 |
| Sep 13, 2024 | 8.56 | 8.56 | 8.51 | 8.55 | 8.55 | -0.70% | 93,400 |
| Sep 12, 2024 | 8.63 | 8.63 | 8.51 | 8.61 | 8.61 | -0.35% | 202,800 |
| Sep 11, 2024 | 8.90 | 8.90 | 8.62 | 8.64 | 8.64 | -1.71% | 496,700 |
| Sep 10, 2024 | 8.90 | 8.90 | 8.74 | 8.79 | 8.79 | 0.46% | 40,300 |
| Sep 9, 2024 | 8.80 | 8.97 | 8.72 | 8.75 | 8.75 | -1.80% | 59,200 |
| Sep 5, 2024 | 9.01 | 9.01 | 8.91 | 8.91 | 8.91 | - | 16,200 |
| Sep 4, 2024 | 8.90 | 8.92 | 8.85 | 8.91 | 8.91 | - | 38,900 |
| Sep 3, 2024 | 8.90 | 8.95 | 8.88 | 8.91 | 8.91 | - | 17,900 |
| Sep 2, 2024 | 9.00 | 9.02 | 8.91 | 8.91 | 8.91 | -1.22% | 36,900 |
| Aug 30, 2024 | 8.98 | 9.08 | 8.91 | 9.02 | 9.02 | 0.56% | 121,800 |