Skip to main content
Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Jun 26, 2026, 4:00 PM EDT
1.240
-0.030 (-2.36%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Lufax Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.231.281.231.271.273.25%473,015
Jun 25, 20261.271.271.231.231.23-3.91%782,001
Jun 24, 20261.271.331.261.281.280.79%1,448,360
Jun 23, 20261.251.291.201.271.271.60%2,474,296
Jun 22, 20261.281.331.241.251.25-1,381,877
Jun 18, 20261.361.371.241.251.25-7.41%7,566,748
Jun 17, 20261.371.391.341.351.35-0.74%1,000,782
Jun 16, 20261.361.391.321.361.36-1,582,801
Jun 15, 20261.331.361.321.361.362.26%956,133
Jun 12, 20261.351.401.331.331.33-0.75%1,025,233
Jun 11, 20261.311.391.301.341.34-1,498,086
Jun 10, 20261.361.361.311.341.34-1,150,544
Jun 9, 20261.371.401.291.341.34-2.90%1,701,631
Jun 8, 20261.421.441.371.381.38-4.83%1,322,664
Jun 5, 20261.551.551.441.451.45-6.45%1,624,772
Jun 4, 20261.511.561.501.551.55-0.64%2,062,292
Jun 3, 20261.621.631.541.561.56-3.70%1,588,500
Jun 2, 20261.701.701.601.621.62-2.41%1,222,891
Jun 1, 20261.621.671.621.661.660.61%1,007,598
May 29, 20261.621.671.621.651.65-2,391,016
May 28, 20261.661.661.621.651.65-1.79%1,275,408
May 27, 20261.621.741.611.681.685.00%1,681,754
May 26, 20261.671.691.591.601.60-2.44%1,491,097
May 22, 20261.631.661.571.641.64-2.38%2,148,994
May 21, 20261.771.781.681.681.68-6.15%1,903,881
May 20, 20261.791.831.761.791.790.56%590,265
May 19, 20261.821.841.781.781.78-2.20%855,229
May 18, 20261.871.881.821.821.82-2.67%460,739
May 15, 20261.881.921.861.871.87-2.09%422,956
May 14, 20261.921.951.881.911.91-2.55%796,858
May 13, 20261.961.981.921.961.961.03%713,877
May 12, 20261.991.991.931.941.94-1.52%455,805
May 11, 20261.941.991.921.971.971.03%798,531
May 8, 20261.951.971.931.951.95-726,079
May 7, 20262.022.031.941.951.95-3.47%969,442
May 6, 20262.032.051.972.022.021.51%2,381,824
May 5, 20261.992.021.971.991.991.02%1,228,889
May 4, 20261.961.971.921.971.971.03%921,546
May 1, 20261.891.961.891.951.952.09%943,523
Apr 30, 20261.871.941.841.911.912.69%944,553
Apr 29, 20261.891.911.851.861.86-2.11%872,791
Apr 28, 20261.871.901.851.901.90-1,116,511
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%932,953
Apr 22, 20261.911.931.881.891.891.07%754,979
Apr 21, 20261.941.941.871.871.87-1.58%983,101
Apr 20, 20261.901.921.871.901.900.53%1,393,363
Apr 17, 20262.102.131.891.891.89-6.90%11,511,294
Apr 16, 20261.972.131.972.032.034.64%1,684,995
Apr 15, 20261.931.981.931.941.94-460,336
Apr 14, 20261.911.991.911.941.942.11%556,705
Apr 13, 20261.871.911.851.901.901.06%363,094
Apr 10, 20261.911.911.881.881.88-384,715
Apr 9, 20261.881.921.871.881.88-1.57%714,905
Apr 8, 20261.921.941.901.911.916.11%856,113
Apr 7, 20261.861.871.801.801.80-3.74%1,021,828
Apr 6, 20261.861.911.861.871.870.54%728,011
Apr 2, 20261.821.931.821.861.86-1.59%764,614
Apr 1, 20261.891.901.861.891.891.07%587,083
Mar 31, 20261.791.881.781.871.875.06%1,934,257
Mar 30, 20261.811.841.781.781.78-2.20%665,001
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%2,066,861
Mar 24, 20261.861.881.731.841.84-2.13%3,751,394
Mar 23, 20262.122.121.881.881.88-8.29%4,518,927
Mar 20, 20262.192.192.052.052.05-6.82%4,465,958
Mar 19, 20262.222.242.172.202.20-2.65%1,631,536
Mar 18, 20262.272.332.242.262.26-0.88%1,646,419
Mar 17, 20262.332.352.272.282.280.88%1,035,229
Mar 16, 20262.302.352.252.262.260.44%1,323,580
Mar 13, 20262.262.332.232.252.250.90%2,403,630
Mar 12, 20262.282.302.222.232.23-2.62%1,452,230
Mar 11, 20262.362.382.282.292.29-4.18%2,056,719
Mar 10, 20262.422.442.332.392.390.42%2,041,443
Mar 9, 20262.402.452.342.382.38-1.65%1,599,200
Mar 6, 20262.452.502.412.422.42-1.63%1,460,128
Mar 5, 20262.412.472.402.462.461.65%1,462,196
Mar 4, 20262.462.502.412.422.42-0.41%1,666,699
Mar 3, 20262.512.512.412.432.43-4.33%2,741,158
Mar 2, 20262.602.602.532.542.54-2.31%1,166,802
Feb 27, 20262.682.702.602.602.60-3.70%1,230,972
Feb 26, 20262.732.752.692.702.70-1.46%1,019,424
Feb 25, 20262.792.832.732.742.74-852,685
Feb 24, 20262.692.772.692.742.740.37%850,367
Feb 23, 20262.812.832.712.732.73-3.19%931,139
Feb 20, 20262.942.952.812.822.82-4.41%989,586
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%4,906,986
Feb 13, 20262.702.712.662.692.69-2.54%666,347
Feb 12, 20262.902.912.692.762.76-4.50%2,177,771
Feb 11, 20262.952.982.882.892.89-1.37%960,812
Feb 10, 20262.873.012.862.932.931.74%1,069,821
Feb 9, 20262.913.012.862.882.88-0.35%2,283,810
Feb 6, 20262.662.912.642.892.8910.31%2,616,579
Feb 5, 20262.502.632.492.622.624.38%2,464,470
Feb 4, 20262.552.562.492.512.51-1.57%1,390,173
Feb 3, 20262.612.622.542.552.55-1.92%1,301,484