Lufax Holding Ltd - LU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.67	2.7	2.7	2.75	2.64	1.51M
January 12, 2026	2.64	2.69	2.69	2.75	2.63	1.1M
January 09, 2026	2.7	2.63	2.63	2.75	2.62	910,900
January 08, 2026	2.69	2.72	2.72	2.74	2.67	463,272
January 07, 2026	2.7	2.72	2.72	2.77	2.65	1.05M
January 06, 2026	2.78	2.72	2.72	2.79	2.69	1.16M
January 05, 2026	2.68	2.76	2.76	2.8	2.65	969,732
January 02, 2026	2.6	2.69	2.69	2.7	2.59	928,249
December 31, 2025	2.56	2.56	2.56	2.6	2.53	865,962
December 30, 2025	2.58	2.57	2.57	2.61	2.57	855,412
December 29, 2025	2.62	2.58	2.58	2.64	2.58	980,726
December 26, 2025	2.64	2.65	2.65	2.66	2.61	613,500
December 24, 2025	2.64	2.64	2.64	2.66	2.62	532,135
December 23, 2025	2.62	2.66	2.66	2.68	2.62	707,528
December 22, 2025	2.7	2.66	2.66	2.75	2.66	922,403
December 19, 2025	2.65	2.67	2.67	2.7	2.63	1.84M
December 18, 2025	2.61	2.62	2.62	2.66	2.58	874,735
December 17, 2025	2.61	2.58	2.58	2.64	2.57	698,125
December 16, 2025	2.55	2.6	2.6	2.61	2.55	763,283
December 15, 2025	2.67	2.58	2.58	2.69	2.57	1.55M
December 12, 2025	2.71	2.66	2.66	2.76	2.66	718,922
December 11, 2025	2.64	2.7	2.7	2.72	2.62	971,161
December 10, 2025	2.63	2.65	2.65	2.69	2.63	646,128
December 09, 2025	2.63	2.63	2.63	2.64	2.59	624,216
December 08, 2025	2.62	2.65	2.65	2.74	2.6	2.4M
December 05, 2025	2.57	2.62	2.62	2.66	2.56	1.31M
December 04, 2025	2.58	2.55	2.55	2.62	2.55	1.39M
December 03, 2025	2.56	2.55	2.55	2.6	2.53	772,702
December 02, 2025	2.54	2.56	2.56	2.71	2.53	2.49M
December 01, 2025	2.48	2.54	2.54	2.55	2.45	1.32M
November 28, 2025	2.52	2.5	2.5	2.56	2.48	1.13M
November 26, 2025	2.59	2.52	2.52	2.59	2.51	1.26M
November 25, 2025	2.52	2.56	2.56	2.63	2.51	2.42M
November 24, 2025	2.45	2.51	2.51	2.51	2.42	1.42M
November 21, 2025	2.39	2.41	2.41	2.45	2.38	1.65M
November 20, 2025	2.46	2.37	2.37	2.53	2.37	2.43M
November 19, 2025	2.58	2.44	2.44	2.58	2.43	2.92M
November 18, 2025	2.55	2.55	2.55	2.6	2.54	2.28M
November 17, 2025	2.66	2.57	2.57	2.66	2.56	1.47M
November 14, 2025	2.69	2.65	2.65	2.73	2.65	1.83M
November 13, 2025	2.77	2.73	2.73	2.77	2.69	1.62M
November 12, 2025	2.85	2.74	2.74	2.85	2.72	1.24M
November 11, 2025	2.88	2.83	2.83	2.89	2.81	781,400
November 10, 2025	2.85	2.89	2.89	2.9	2.84	1.66M
November 07, 2025	2.82	2.83	2.83	2.83	2.74	2.09M
November 06, 2025	2.85	2.82	2.82	2.87	2.79	1.03M
November 05, 2025	2.86	2.85	2.85	2.91	2.82	2.36M
November 04, 2025	2.89	2.85	2.85	2.9	2.81	1.7M
November 03, 2025	3.09	2.97	2.97	3.12	2.97	1.77M
October 31, 2025	2.94	3.12	3.12	3.2	2.92	4.83M
October 30, 2025	2.81	2.8	2.8	2.82	2.76	2.47M
October 29, 2025	2.99	2.82	2.82	3.02	2.82	2.46M
October 28, 2025	3.3	2.98	2.98	3.3	2.94	5.65M
October 27, 2025	3.36	3.31	3.31	3.44	3.31	3.34M
October 24, 2025	3.04	3.3	3.3	3.38	3	5.85M
October 23, 2025	3.3	3.21	3.21	3.41	3.19	2.65M
October 22, 2025	3.2	3.22	3.22	3.29	3.17	1.69M
October 21, 2025	3.23	3.25	3.25	3.27	3.17	1.69M
October 20, 2025	3.24	3.24	3.24	3.35	3.22	3.64M
October 17, 2025	3.24	3.2	3.2	3.24	3.15	2.65M

Lufax Holding Ltd (LU) NYSE