Advertisement
Advertisement
U.S. Markets close in 2 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lufax Holding Ltd (LU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.8400+0.0700 (+1.47%)
As of 01:37PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20224.83004.92004.75004.84004.84003,238,221
Jan 18, 20224.90005.05004.75004.77004.77005,230,700
Jan 14, 20225.03005.10004.89004.99004.99004,714,000
Jan 13, 20225.28005.29005.03005.05005.05005,331,600
Jan 12, 20225.61005.73505.26005.30005.30009,540,700
Jan 11, 20225.21005.53005.18005.43005.43009,260,500
Jan 10, 20225.38005.43005.13005.27005.270010,740,100
Jan 07, 20225.23005.60005.23005.37005.37009,998,200
Jan 06, 20225.01505.39004.96005.26005.260014,144,200
Jan 05, 20224.93005.13004.79504.91004.910011,115,500
Jan 04, 20225.78005.79004.73004.89004.890017,774,200
Jan 03, 20225.76005.79005.44005.66005.66004,367,200
Dec 31, 20215.51005.84005.51005.63005.63006,264,800
Dec 30, 20215.14005.76505.14005.65005.650010,619,700
Dec 29, 20215.48005.59005.16005.19005.19008,320,300
Dec 28, 20215.72005.78005.47005.50005.50004,635,100
Dec 27, 20215.74005.96005.70305.77005.77003,742,700
Dec 23, 20215.70005.94005.50005.82005.82005,004,200
Dec 22, 20215.64005.80505.49005.79005.79005,979,300
Dec 21, 20215.54005.79005.36005.72005.72006,171,000
Dec 20, 20215.65005.70005.42505.48005.48007,877,900
Dec 17, 20215.53005.90005.43005.87005.870012,581,000
Dec 16, 20215.95006.00005.68005.70005.70009,060,900
Dec 15, 20216.00006.07005.68005.99005.99004,768,300
Dec 14, 20216.10006.20006.00006.04006.04004,286,200
Dec 13, 20216.26006.46005.96006.14006.14006,183,600
Dec 10, 20216.26006.42506.16006.33006.330011,937,400
Dec 09, 20216.41006.81006.24506.25006.25007,370,300
Dec 08, 20216.49006.66506.10006.54006.54008,495,800
Dec 07, 20215.88006.46005.80006.45006.450013,234,600
Dec 06, 20215.73505.98005.57005.80005.800028,876,000
Dec 03, 20216.00006.09005.46006.07006.070013,274,300
Dec 02, 20216.10006.41006.03006.29006.290010,056,500
Dec 01, 20216.38006.51006.09006.11006.110016,591,200
Nov 30, 20216.28006.43006.19506.38006.380026,645,700
Nov 29, 20216.09006.36005.98006.34006.34009,155,800
Nov 26, 20216.50006.62005.92006.05006.050012,313,100
Nov 24, 20216.70006.89006.51506.85006.85005,764,600
Nov 23, 20216.73006.90006.57006.70006.70004,891,800
Nov 22, 20216.99007.16006.55006.71006.71005,995,900
Nov 19, 20216.93007.00006.83806.99006.99004,423,300
Nov 18, 20216.80006.93006.63006.86006.86006,203,200
Nov 17, 20217.22007.23506.80006.99006.99004,156,400
Nov 16, 20217.34007.36007.06007.23007.23005,407,900
Nov 15, 20217.33007.36007.13007.31007.31005,208,400
Nov 12, 20217.41007.50007.20007.32007.32006,733,500
Nov 11, 20217.30007.62007.29007.39007.39009,403,400
Nov 10, 20216.60007.26006.60007.12007.120011,915,700
Nov 09, 20216.28006.53006.24006.36006.36006,569,400
Nov 08, 20216.20006.44006.18506.29006.29005,494,200
Nov 05, 20216.11006.25506.05006.16006.16007,782,700
Nov 04, 20216.40006.70006.14006.16006.16008,150,900
Nov 03, 20216.36006.42006.30506.38006.38004,229,400
Nov 02, 20216.69006.69006.29006.38006.38005,372,200
Nov 01, 20216.38006.77006.34006.68006.68004,799,600
Oct 29, 20216.42006.47506.21506.31006.31006,625,200
Oct 28, 20216.65006.74006.31506.41006.41007,841,000
Oct 27, 20216.80007.10006.77006.81006.81003,192,800
Oct 26, 20217.30007.30006.79006.87006.87005,851,500
Oct 25, 20217.26007.38507.05007.32007.32004,617,300
Oct 22, 20217.26007.44007.19007.26007.26004,440,900
Oct 21, 20217.43007.45007.23007.30007.30004,354,500
Oct 20, 20217.39007.44507.23007.40007.40003,858,400
Oct 19, 20217.00007.30006.98007.28007.28005,668,100
Oct 18, 20216.58006.97006.56006.97006.97006,547,800
Oct 15, 20216.74006.82006.58006.63006.63008,426,600
Oct 14, 20217.35007.39006.61006.74006.740012,676,900
Oct 13, 20217.37007.44007.21907.40007.40003,390,500
Oct 12, 20217.42007.47507.26007.33007.33002,531,600
Oct 11, 20217.56007.64007.39007.42007.42003,061,300
Oct 08, 20217.40007.80007.26007.53007.53006,036,700
Oct 07, 20217.13007.44006.94007.37007.370012,030,300
Oct 06, 20217.03007.12006.88006.97006.97004,056,500
Oct 05, 20216.88007.26006.85507.13007.13007,643,700
Oct 04, 20217.05007.05006.87006.88006.880010,286,700
Oct 01, 20217.02007.14006.97007.10007.10007,311,800
Sep 30, 20217.07007.12006.95006.98006.98006,346,300
Sep 29, 20217.01007.13006.88007.05007.05005,221,300
Sep 28, 20217.20007.30007.00007.08007.08006,631,600
Sep 27, 20217.16007.34007.09007.20007.20008,103,300
Sep 24, 20217.30007.30007.10007.16007.16004,780,000
Sep 23, 20217.43007.45007.25007.30007.30004,503,900
Sep 22, 20217.30007.59007.29507.38007.38007,181,100
Sep 21, 20217.41007.50007.29007.32007.32006,048,400
Sep 20, 20217.42007.51007.16007.32007.32009,636,800
Sep 17, 20217.89507.89507.58007.72007.72009,183,900
Sep 16, 20217.65007.88007.55007.84007.84005,155,200
Sep 15, 20217.75007.76007.57007.70007.70007,474,300
Sep 14, 20218.00008.07007.67007.81007.81007,448,500
Sep 13, 20218.02008.28007.93008.11008.11007,990,000
Sep 10, 20218.37008.48008.00008.05008.05004,319,500
Sep 09, 20218.20008.45008.00008.34008.34005,556,200
Sep 08, 20218.45008.49007.94008.25008.25009,153,100
Sep 07, 20218.83009.07008.47008.49008.490022,665,100
Sep 03, 20219.00009.10008.72008.80008.80004,100,100
Sep 02, 20218.64009.08008.57009.02009.02004,526,500
Sep 01, 20218.55008.77008.43008.66008.660013,423,500
Aug 31, 20218.27008.93008.23008.67008.670011,243,500
Aug 30, 20218.61008.92008.43008.85008.850017,197,400
Aug 27, 20218.63008.83008.50008.76008.76003,055,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement