Lufax Holding Ltd - LU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.94	2.82	2.82	2.95	2.81	989,586
February 19, 2026	3.03	2.95	2.95	3.04	2.94	1.01M
February 18, 2026	3.1	3.05	3.05	3.12	3.05	966,743
February 17, 2026	2.99	3.11	3.11	3.21	2.87	4.91M
February 13, 2026	2.7	2.69	2.69	2.71	2.66	666,347
February 12, 2026	2.9	2.76	2.76	2.91	2.69	2.18M
February 11, 2026	2.95	2.89	2.89	2.98	2.88	960,812
February 10, 2026	2.87	2.93	2.93	3.01	2.86	1.07M
February 09, 2026	2.91	2.88	2.88	3.01	2.86	2.28M
February 06, 2026	2.66	2.89	2.89	2.91	2.64	2.62M
February 05, 2026	2.5	2.62	2.62	2.63	2.49	2.46M
February 04, 2026	2.55	2.51	2.51	2.56	2.49	1.39M
February 03, 2026	2.61	2.55	2.55	2.62	2.54	1.3M
February 02, 2026	2.62	2.6	2.6	2.67	2.6	1.09M
January 30, 2026	2.65	2.66	2.66	2.72	2.61	1.23M
January 29, 2026	2.71	2.71	2.71	2.73	2.65	960,340
January 28, 2026	2.7	2.67	2.67	2.71	2.65	1.38M
January 27, 2026	2.71	2.69	2.69	2.71	2.64	717,800
January 26, 2026	2.66	2.66	2.66	2.7	2.63	1.34M
January 23, 2026	2.71	2.67	2.67	2.71	2.67	618,500
January 22, 2026	2.65	2.71	2.71	2.75	2.65	1.18M
January 21, 2026	2.62	2.67	2.67	2.68	2.61	984,240
January 20, 2026	2.58	2.58	2.58	2.68	2.56	1.75M
January 16, 2026	2.57	2.62	2.62	2.64	2.57	765,438
January 15, 2026	2.56	2.6	2.6	2.63	2.56	1.18M
January 14, 2026	2.7	2.6	2.6	2.7	2.58	2.4M
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

Lufax Holding Ltd (LU) NYSE