Skip to main content
Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
1.900
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
1.900
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Lufax Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.871.901.851.901.90-1,113,340
Apr 27, 20261.921.951.891.901.90-1.04%708,901
Apr 24, 20261.861.951.861.921.923.23%705,775
Apr 23, 20261.871.881.841.861.86-1.59%932,950
Apr 22, 20261.911.931.881.891.891.07%754,973
Apr 21, 20261.941.941.871.871.87-1.58%983,101
Apr 20, 20261.901.921.871.901.900.53%1,391,360
Apr 17, 20262.102.131.891.891.89-6.90%11,509,490
Apr 16, 20261.972.131.972.032.034.64%1,682,648
Apr 15, 20261.931.981.931.941.94-459,935
Apr 14, 20261.911.991.911.941.942.11%556,688
Apr 13, 20261.871.911.851.901.901.06%362,814
Apr 10, 20261.911.911.881.881.88-384,715
Apr 9, 20261.881.921.871.881.88-1.57%714,904
Apr 8, 20261.921.941.901.911.916.11%856,113
Apr 7, 20261.861.871.801.801.80-3.74%1,003,752
Apr 6, 20261.861.911.861.871.870.54%727,990
Apr 2, 20261.821.931.821.861.86-1.59%763,614
Apr 1, 20261.891.901.861.891.891.07%586,393
Mar 31, 20261.791.881.781.871.875.06%1,934,256
Mar 30, 20261.811.841.781.781.78-2.20%664,975
Mar 27, 20261.861.881.811.821.82-3.70%1,089,450
Mar 26, 20261.901.991.881.891.89-2.07%2,012,759
Mar 25, 20261.881.951.881.931.934.89%2,038,934
Mar 24, 20261.861.881.731.841.84-2.13%3,751,394
Mar 23, 20262.122.121.881.881.88-8.29%4,507,026
Mar 20, 20262.192.192.052.052.05-6.82%4,461,996
Mar 19, 20262.222.242.172.202.20-2.65%1,631,535
Mar 18, 20262.272.332.242.262.26-0.88%1,646,419
Mar 17, 20262.332.352.272.282.280.88%1,035,129
Mar 16, 20262.302.352.252.262.260.44%1,312,540
Mar 13, 20262.262.332.232.252.250.90%2,403,540
Mar 12, 20262.282.302.222.232.23-2.62%1,444,989
Mar 11, 20262.362.382.282.292.29-4.18%1,991,801
Mar 10, 20262.422.442.332.392.390.42%2,041,443
Mar 9, 20262.402.452.342.382.38-1.65%1,598,450
Mar 6, 20262.452.502.412.422.42-1.63%1,459,677
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