Lufax Holding Ltd - LU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	3.02	3.01	3.01	3.03	2.92	1.71M
September 11, 2025	2.94	3.02	3.02	3.03	2.94	1.39M
September 10, 2025	3.02	2.93	2.93	3.02	2.93	1.27M
September 09, 2025	2.94	3.02	3.02	3.03	2.94	2.01M
September 08, 2025	3.03	2.92	2.92	3.04	2.88	2.03M
September 05, 2025	3.02	3.01	3.01	3.04	2.96	1.51M
September 04, 2025	3.07	2.96	2.96	3.07	2.93	1.84M
September 03, 2025	3.11	3.07	3.07	3.27	3.06	2.68M
September 02, 2025	2.93	3.08	3.08	3.16	2.93	3.31M
August 29, 2025	2.96	2.94	2.94	3	2.89	1.2M
August 28, 2025	2.99	2.96	2.96	3.02	2.93	905,500
August 27, 2025	3	3.02	3.02	3.03	2.93	1.66M
August 26, 2025	3.05	3.03	3.03	3.11	3.01	2.16M
August 25, 2025	3.09	3.11	3.11	3.22	3.09	2.56M
August 22, 2025	2.92	3.07	3.07	3.12	2.92	3.32M
August 21, 2025	2.72	2.9	2.9	2.91	2.72	1.93M
August 20, 2025	2.77	2.75	2.75	2.78	2.73	1.73M
August 19, 2025	2.85	2.76	2.76	2.87	2.74	1.68M
August 18, 2025	2.89	2.85	2.85	2.91	2.84	1.69M
August 15, 2025	2.87	2.89	2.89	2.92	2.83	1.04M
August 14, 2025	2.85	2.85	2.85	2.87	2.82	672,309
August 13, 2025	2.87	2.89	2.89	2.92	2.85	1.16M
August 12, 2025	2.8	2.82	2.82	2.84	2.8	793,841
August 11, 2025	2.83	2.79	2.79	2.84	2.76	1.49M
August 08, 2025	2.81	2.83	2.83	2.87	2.78	1.27M
August 07, 2025	2.84	2.82	2.82	2.86	2.78	2.21M
August 06, 2025	2.83	2.83	2.83	2.87	2.82	1.25M
August 05, 2025	2.9	2.83	2.83	2.92	2.82	1.58M
August 04, 2025	2.88	2.88	2.88	2.92	2.85	1.76M
August 01, 2025	2.86	2.83	2.83	2.87	2.79	1.49M
July 31, 2025	2.81	2.89	2.89	2.94	2.8	1.95M
July 30, 2025	2.84	2.82	2.82	2.87	2.81	1.45M
July 29, 2025	2.89	2.86	2.86	2.89	2.81	2.09M
July 28, 2025	2.96	2.88	2.88	2.99	2.86	3.05M
July 25, 2025	3.3	2.94	2.94	3.3	2.91	6.89M
July 24, 2025	3.2	3.35	3.35	3.41	3.17	8.25M
July 23, 2025	2.99	3.17	3.17	3.18	2.93	6.68M
July 22, 2025	2.91	2.95	2.95	2.98	2.88	3M
July 21, 2025	2.78	2.91	2.91	2.92	2.77	3.08M
July 18, 2025	2.8	2.77	2.77	2.85	2.76	1.62M
July 17, 2025	2.76	2.77	2.77	2.81	2.74	1.1M
July 16, 2025	2.73	2.74	2.74	2.75	2.68	1.18M
July 15, 2025	2.79	2.74	2.74	2.84	2.73	1.85M
July 14, 2025	2.69	2.75	2.75	2.75	2.68	1.68M
July 11, 2025	2.7	2.7	2.7	2.72	2.66	1.55M
July 10, 2025	2.68	2.69	2.69	2.71	2.66	1.19M
July 09, 2025	2.78	2.66	2.66	2.78	2.66	1.7M
July 08, 2025	2.76	2.74	2.74	2.84	2.73	3.26M
July 07, 2025	2.79	2.74	2.74	2.8	2.72	3.37M
July 03, 2025	2.78	2.79	2.79	2.8	2.75	721,300
July 02, 2025	2.72	2.76	2.76	2.8	2.72	1.7M
July 01, 2025	2.76	2.73	2.73	2.81	2.72	2.22M
June 30, 2025	2.74	2.79	2.79	2.81	2.71	2.07M
June 27, 2025	2.78	2.74	2.74	2.8	2.71	2.08M
June 26, 2025	2.81	2.79	2.79	2.82	2.78	1.5M
June 25, 2025	2.83	2.8	2.8	2.84	2.79	1.48M
June 24, 2025	2.84	2.82	2.82	2.88	2.8	2.71M
June 23, 2025	2.79	2.79	2.79	2.85	2.78	1.56M
June 20, 2025	2.88	2.79	2.79	2.91	2.78	9.13M
June 18, 2025	2.89	2.86	2.86	2.89	2.84	1.56M

Lufax Holding Ltd (LU) NYSE