Skip to main content
Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.420
-0.040 (-1.63%)
At close: Mar 6, 2026, 4:00 PM EST
2.460
+0.040 (1.65%)
After-hours: Mar 6, 2026, 4:18 PM EST

Lufax Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.442.442.432.43--1.22%44,762
Mar 5, 20262.412.472.402.462.461.65%1,460,692
Mar 4, 20262.462.502.412.422.42-0.41%1,664,447
Mar 3, 20262.512.512.412.432.43-4.33%2,739,330
Mar 2, 20262.602.602.532.542.54-2.31%1,163,397
Feb 27, 20262.682.702.602.602.60-3.70%1,226,241
Feb 26, 20262.732.752.692.702.70-1.46%1,019,424
Feb 25, 20262.792.832.732.742.74-771,858
Feb 24, 20262.692.772.692.742.740.37%850,167
Feb 23, 20262.812.832.712.732.73-3.19%930,601
Feb 20, 20262.942.952.812.822.82-4.41%986,317
Feb 19, 20263.033.042.942.952.95-3.28%1,014,843
Feb 18, 20263.103.123.053.053.05-1.93%966,743
Feb 17, 20262.993.212.873.113.1115.61%4,813,594
Feb 13, 20262.702.712.662.692.69-2.54%666,341
Feb 12, 20262.902.912.692.762.76-4.50%2,170,225
Feb 11, 20262.952.982.882.892.89-1.37%960,442
Feb 10, 20262.873.012.862.932.931.74%1,069,669
Feb 9, 20262.913.012.862.882.88-0.35%2,010,405
Feb 6, 20262.662.912.642.892.8910.31%2,615,208
Feb 5, 20262.502.632.492.622.624.38%2,464,428
Feb 4, 20262.552.562.492.512.51-1.57%1,390,173
Feb 3, 20262.612.622.542.552.55-1.92%1,301,474
Feb 2, 20262.622.672.602.602.60-2.26%1,084,990
Jan 30, 20262.652.722.612.662.66-1.85%1,229,764
Jan 29, 20262.712.732.652.712.711.50%960,274
Jan 28, 20262.702.712.652.672.67-0.74%1,382,520
Jan 27, 20262.712.712.642.692.691.13%717,791
Jan 26, 20262.662.702.632.662.66-0.37%1,337,027
Jan 23, 20262.712.712.672.672.67-1.48%596,019
Jan 22, 20262.652.752.652.712.711.50%1,180,253
Jan 21, 20262.622.682.612.672.673.49%984,239
Jan 20, 20262.582.682.562.582.58-1.53%1,750,549
Jan 16, 20262.572.642.572.622.620.77%734,945
Jan 15, 20262.562.632.562.602.60-1,179,048
Jan 14, 20262.702.702.582.602.60-3.70%2,397,160
Jan 13, 20262.672.752.642.702.700.37%1,507,341
Jan 12, 20262.642.752.632.692.692.28%1,099,314
Jan 9, 20262.702.752.622.632.63-3.31%910,879
Jan 8, 20262.682.742.672.722.72-499,918
Jan 7, 20262.702.772.652.722.72-1,050,672
Jan 6, 20262.782.792.692.722.72-1.45%1,162,064
Jan 5, 20262.682.802.652.762.762.60%969,732
Jan 2, 20262.602.702.592.692.695.08%928,249
Dec 31, 20252.562.602.532.562.56-0.39%873,788
Dec 30, 20252.582.612.572.572.57-0.39%844,249
Dec 29, 20252.622.642.582.582.58-2.64%978,672
Dec 26, 20252.642.662.612.652.650.38%613,454
Dec 24, 20252.622.662.622.642.64-0.75%543,645
Dec 23, 20252.622.682.622.662.66-707,517
Dec 22, 20252.702.752.662.662.66-0.37%907,931
Dec 19, 20252.652.702.632.672.671.91%1,824,613
Dec 18, 20252.612.662.582.622.621.55%873,736
Dec 17, 20252.612.642.572.582.58-0.77%698,125
Dec 16, 20252.552.612.552.602.600.78%763,283
Dec 15, 20252.672.692.572.582.58-3.01%1,548,998
Dec 12, 20252.712.762.662.662.66-1.48%718,922
Dec 11, 20252.642.722.622.702.701.89%971,161
Dec 10, 20252.632.692.632.652.650.76%646,128
Dec 9, 20252.632.642.592.632.63-0.75%624,216
Dec 8, 20252.622.742.602.652.651.15%2,404,958
Dec 5, 20252.572.662.562.622.622.75%1,312,216
Dec 4, 20252.582.622.552.552.55-1,395,124
Dec 3, 20252.562.602.532.552.55-0.39%772,702
Dec 2, 20252.542.712.532.562.560.79%2,494,141
Dec 1, 20252.482.552.452.542.541.60%1,318,507
Nov 28, 20252.522.562.482.502.50-0.79%1,133,457
Nov 26, 20252.592.592.512.522.52-1.56%1,257,603
Nov 25, 20252.522.632.512.562.561.99%2,417,912
Nov 24, 20252.452.512.422.512.514.15%1,418,546
Nov 21, 20252.392.452.382.412.411.69%1,653,059
Nov 20, 20252.462.532.372.372.37-2.87%2,439,726
Nov 19, 20252.582.582.432.442.44-4.31%2,920,300
Nov 18, 20252.552.602.542.552.55-0.78%2,284,970
Nov 17, 20252.662.662.562.572.57-3.02%1,468,240
Nov 14, 20252.692.732.652.652.65-2.93%1,834,038
Nov 13, 20252.772.772.692.732.73-0.36%1,619,370
Nov 12, 20252.852.852.732.742.74-3.18%1,236,855
Nov 11, 20252.882.892.812.832.83-2.08%781,464
Nov 10, 20252.852.902.842.892.892.12%1,657,769
Nov 7, 20252.822.832.742.832.830.35%2,089,521
Nov 6, 20252.852.872.792.822.82-1.05%1,031,286
Nov 5, 20252.862.922.822.852.85-2,357,429
Nov 4, 20252.892.902.812.852.85-4.04%1,696,799
Nov 3, 20253.093.122.972.972.97-4.81%1,769,313
Oct 31, 20252.943.202.923.123.1211.43%4,829,051
Oct 30, 20252.812.822.762.802.80-0.71%2,472,648
Oct 29, 20252.993.022.822.822.82-5.37%2,463,813
Oct 28, 20253.303.302.942.982.98-9.97%5,647,524
Oct 27, 20253.363.443.313.313.310.30%3,339,685
Oct 24, 20253.043.383.003.303.302.80%5,848,162
Oct 23, 20253.303.413.193.213.21-0.31%2,652,008
Oct 22, 20253.203.293.173.223.22-0.92%1,687,829
Oct 21, 20253.233.273.173.253.250.31%1,704,445
Oct 20, 20253.243.353.223.243.241.25%3,636,745
Oct 17, 20253.243.243.153.203.20-3.32%2,646,942
Oct 16, 20253.613.643.303.313.31-9.07%5,289,705
Oct 15, 20253.713.753.563.643.64-0.27%2,603,686
Oct 14, 20253.703.703.513.653.65-3.44%3,255,398
Oct 13, 20253.793.843.703.783.784.42%1,501,804