Dark

LU
Lufax Holding Ltd.
stock NYSE ADR

At Close

Sep 18, 2026 3:59:58 PM EDT

1.20USD+1.695%(+0.02)6,167,305

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.18)0

After-hours

Sep 18, 2026 4:37:30 PM EDT

1.18USD-1.667%(-0.02)1,779,845

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	1.2000	1.2200	1.1800	1.1800	0.000%	6,167,305	0.000%
2026-09-17	1.2200	1.2200	1.1800	1.1800	-1.667%	520,807	0.000%
2026-09-16	1.2200	1.2200	1.2000	1.2000	-0.826%	479,509	-1.667%
2026-09-15	1.2700	1.2900	1.2100	1.2100	-6.923%	519,254	-2.479%
2026-09-14	1.2200	1.3300	1.2150	1.3000	+7.438%	1,332,237	-9.231%
2026-09-11	1.2200	1.2400	1.2050	1.2100	0.000%	398,533	-2.479%
2026-09-10	1.2100	1.2200	1.1900	1.2100	0.000%	428,036	-2.479%
2026-09-09	1.2300	1.2400	1.2100	1.2100	-1.626%	414,957	-2.479%
2026-09-08	1.2600	1.2600	1.2200	1.2300	-1.600%	610,139	-4.065%
2026-09-04	1.2200	1.2650	1.2100	1.2500	+1.626%	562,304	-5.600%
2026-09-03	1.2000	1.2400	1.1900	1.2300	+1.653%	729,259	-4.065%
2026-09-02	1.2200	1.2300	1.1900	1.2100	0.000%	988,530	-2.479%
2026-09-01	1.2600	1.2600	1.2100	1.2100	-3.968%	949,812	-2.479%
2026-08-31	1.3000	1.3150	1.2400	1.2600	-3.817%	927,035	-6.349%
2026-08-28	1.2900	1.3100	1.2700	1.3100	+3.150%	813,813	-9.924%
2026-08-27	1.2900	1.3300	1.2700	1.2700	-2.308%	916,257	-7.087%
2026-08-26	1.3300	1.3500	1.3000	1.3000	-2.985%	613,084	-9.231%
2026-08-25	1.3400	1.3600	1.3300	1.3400	-0.741%	553,235	-11.940%
2026-08-24	1.3700	1.4000	1.3500	1.3500	-2.878%	750,467	-12.593%
2026-08-21	1.4200	1.4500	1.3900	1.3900	-0.714%	682,959	-15.108%
2026-08-20	1.4600	1.4700	1.4000	1.4000	-3.448%	735,144	-15.714%
2026-08-19	1.5000	1.5400	1.4100	1.4500	-5.229%	1,293,288	-18.621%
2026-08-18	1.4600	1.5850	1.4600	1.5300	+5.517%	1,278,498	-22.876%
2026-08-17	1.4800	1.4900	1.4300	1.4500	-3.333%	818,718	-18.621%
2026-08-14	1.5300	1.5300	1.4850	1.5000	-0.662%	822,910	-21.333%
2026-08-13	1.5300	1.5850	1.5100	1.5100	-1.307%	510,922	-21.854%
2026-08-12	1.5500	1.5591	1.5100	1.5300	-1.290%	1,234,582	-22.876%
2026-08-11	1.6500	1.6800	1.5500	1.5500	-6.627%	2,114,842	-23.871%
2026-08-10	1.5000	1.7400	1.5000	1.6600	+10.667%	4,066,856	-28.916%
2026-08-07	1.4700	1.5400	1.4700	1.5000	+0.671%	487,652	-21.333%
2026-08-06	1.5000	1.5100	1.4400	1.4900	-0.667%	791,374	-20.805%
2026-08-05	1.5600	1.5600	1.5000	1.5000	-1.961%	415,724	-21.333%
2026-08-04	1.5300	1.5650	1.5100	1.5300	+1.325%	609,346	-22.876%
2026-08-03	1.5700	1.5700	1.5100	1.5100	-3.205%	534,959	-21.854%
2026-07-31	1.6300	1.6400	1.5600	1.5600	-1.887%	498,488	-24.359%
2026-07-30	1.5100	1.6200	1.5100	1.5900	+3.922%	734,910	-25.786%
2026-07-29	1.5500	1.5900	1.5050	1.5300	-0.649%	563,962	-22.876%
2026-07-28	1.5000	1.6000	1.4950	1.5400	+5.479%	1,242,409	-23.377%
2026-07-27	1.3900	1.4800	1.3900	1.4600	+5.797%	681,220	-19.178%
2026-07-24	1.3600	1.3900	1.3500	1.3800	+2.222%	379,202	-14.493%
2026-07-23	1.3500	1.3800	1.3300	1.3500	-1.460%	336,329	-12.593%
2026-07-22	1.3700	1.4050	1.3650	1.3700	-1.439%	378,838	-13.869%
2026-07-21	1.3600	1.4300	1.3600	1.3900	+2.206%	440,060	-15.108%
2026-07-20	1.3900	1.4100	1.3500	1.3600	-2.158%	568,339	-13.235%
2026-07-17	1.3400	1.4200	1.3400	1.3900	+2.963%	523,063	-15.108%
2026-07-16	1.3500	1.3600	1.3240	1.3500	+2.273%	420,631	-12.593%
2026-07-15	1.2800	1.3650	1.2800	1.3200	+2.326%	415,916	-10.606%
2026-07-14	1.2300	1.3200	1.2300	1.2900	+3.200%	705,525	-8.527%
2026-07-13	1.3200	1.3250	1.2300	1.2500	-6.716%	1,034,493	-5.600%
2026-07-10	1.3600	1.4000	1.3400	1.3400	-1.471%	294,106	-11.940%
2026-07-09	1.3900	1.3950	1.3600	1.3600	-2.158%	301,025	-13.235%
2026-07-08	1.3700	1.4100	1.3650	1.3900	+2.206%	363,976	-15.108%
2026-07-07	1.4000	1.4200	1.3600	1.3600	-4.225%	329,689	-13.235%
2026-07-06	1.4400	1.4400	1.3900	1.4200	+1.429%	425,139	-16.901%
2026-07-02	1.4100	1.4450	1.3950	1.4000	-2.098%	464,443	-15.714%
2026-07-01	1.3200	1.4400	1.3200	1.4300	+8.333%	1,001,091	-17.483%
2026-06-30	1.3400	1.3700	1.3103	1.3200	-1.493%	604,083	-10.606%
2026-06-29	1.2700	1.3799	1.2700	1.3400	+5.512%	837,078	-11.940%
2026-06-26	1.2300	1.2800	1.2300	1.2700	+3.252%	473,561	-7.087%
2026-06-25	1.2700	1.2700	1.2300	1.2300	-3.906%	782,227	-4.065%
2026-06-24	1.2700	1.3299	1.2550	1.2800	+0.787%	1,454,017	-7.813%
2026-06-23	1.2500	1.2900	1.2000	1.2700	+1.600%	2,479,097	-7.087%
2026-06-22	1.2800	1.3300	1.2401	1.2500	0.000%	1,389,302	-5.600%
2026-06-18	1.3600	1.3700	1.2400	1.2500	-7.407%	7,663,190	-5.600%
2026-06-17	1.3700	1.3900	1.3400	1.3500	-0.735%	1,000,798	-12.593%
2026-06-16	1.3600	1.3900	1.3200	1.3600	0.000%	1,582,802	-13.235%
2026-06-15	1.3300	1.3600	1.3200	1.3600	+2.256%	956,136	-13.235%
2026-06-12	1.3500	1.4000	1.3300	1.3300	-0.746%	1,025,566	-11.278%
2026-06-11	1.3100	1.3900	1.3000	1.3400	0.000%	1,498,105	-11.940%
2026-06-10	1.3600	1.3600	1.3100	1.3400	0.000%	1,150,634	-11.940%
2026-06-09	1.3700	1.4000	1.2900	1.3400	-2.899%	1,704,132	-11.940%
2026-06-08	1.4200	1.4400	1.3700	1.3800	-4.828%	1,325,827	-14.493%
2026-06-05	1.5500	1.5500	1.4400	1.4500	-6.452%	1,626,268	-18.621%
2026-06-04	1.5100	1.5600	1.5000	1.5500	-0.641%	2,062,792	-23.871%
2026-06-03	1.6200	1.6250	1.5350	1.5600	-3.704%	1,596,293	-24.359%
2026-06-02	1.7000	1.7000	1.6000	1.6200	-2.410%	1,222,902	-27.160%
2026-06-01	1.6200	1.6700	1.6200	1.6600	+0.606%	1,007,673	-28.916%
2026-05-29	1.6200	1.6700	1.6200	1.6500	0.000%	2,402,332	-28.485%
2026-05-28	1.6600	1.6600	1.6200	1.6500	-1.786%	1,282,182	-28.485%
2026-05-27	1.6200	1.7400	1.6100	1.6800	+5.000%	1,671,521	-29.762%
2026-05-26	1.6700	1.6900	1.5900	1.6000	-2.439%	1,491,811	-26.250%
2026-05-22	1.6300	1.6600	1.5677	1.6400	-2.381%	2,150,897	-28.049%
2026-05-21	1.7700	1.7800	1.6800	1.6800	-6.145%	1,904,046	-29.762%
2026-05-20	1.7900	1.8250	1.7600	1.7900	+0.562%	590,452	-34.078%
2026-05-19	1.8200	1.8350	1.7800	1.7800	-2.198%	855,675	-33.708%
2026-05-18	1.8700	1.8800	1.8200	1.8200	-2.674%	460,839	-35.165%
2026-05-15	1.8800	1.9200	1.8600	1.8700	-2.094%	422,956	-36.898%
2026-05-14	1.9200	1.9499	1.8800	1.9100	-2.551%	796,858	-38.220%
2026-05-13	1.9600	1.9800	1.9200	1.9600	+1.031%	713,878	-39.796%
2026-05-12	1.9900	1.9900	1.9300	1.9400	-1.523%	455,805	-39.175%
2026-05-11	1.9400	1.9900	1.9200	1.9700	+1.026%	798,532	-40.102%
2026-05-08	1.9500	1.9700	1.9300	1.9500	0.000%	726,080	-39.487%
2026-05-07	2.0200	2.0250	1.9400	1.9500	-3.465%	969,443	-39.487%
2026-05-06	2.0300	2.0500	1.9650	2.0200	+1.508%	2,381,824	-41.584%
2026-05-05	1.9900	2.0200	1.9700	1.9900	+1.015%	1,228,889	-40.704%
2026-05-04	1.9600	1.9700	1.9200	1.9700	+1.026%	921,547	-40.102%
2026-05-01	1.8900	1.9600	1.8850	1.9500	+2.094%	943,523	-39.487%
2026-04-30	1.8700	1.9400	1.8400	1.9100	+2.688%	944,553	-38.220%
2026-04-29	1.8900	1.9100	1.8500	1.8600	-2.105%	872,792	-36.559%
2026-04-28	1.8700	1.9000	1.8501	1.9000	0.000%	1,116,511	-37.895%
2026-04-27	1.9200	1.9450	1.8850	1.9000	-1.042%	708,901	-37.895%
2026-04-24	1.8600	1.9450	1.8600	1.9200	+3.226%	705,776	-38.542%
2026-04-23	1.8700	1.8803	1.8400	1.8600	-1.587%	932,953	-36.559%
2026-04-22	1.9100	1.9300	1.8800	1.8900	+1.070%	754,980	-37.566%
2026-04-21	1.9400	1.9400	1.8700	1.8700	-1.579%	983,101	-36.898%
2026-04-20	1.9000	1.9197	1.8650	1.9000	+0.529%	1,393,363	-37.895%
2026-04-17	2.1000	2.1300	1.8900	1.8900	-6.897%	11,511,294	-37.566%
2026-04-16	1.9700	2.1300	1.9700	2.0300	+4.639%	1,684,995	-41.872%
2026-04-15	1.9300	1.9750	1.9250	1.9400	0.000%	460,336	-39.175%
2026-04-14	1.9100	1.9900	1.9100	1.9400	+2.105%	556,706	-39.175%
2026-04-13	1.8700	1.9100	1.8500	1.9000	+1.064%	363,095	-37.895%
2026-04-10	1.9100	1.9100	1.8800	1.8800	0.000%	384,608	-37.234%
2026-04-09	1.8800	1.9200	1.8700	1.8800	-1.571%	714,905	-37.234%
2026-04-08	1.9200	1.9400	1.8950	1.9100	+6.111%	856,114	-38.220%
2026-04-07	1.8600	1.8650	1.8000	1.8000	-3.743%	1,021,828	-34.444%
2026-04-06	1.8600	1.9099	1.8600	1.8700	+0.538%	728,012	-36.898%
2026-04-02	1.8200	1.9300	1.8200	1.8600	-1.587%	764,614	-36.559%
2026-04-01	1.8900	1.9000	1.8600	1.8900	+1.070%	587,084	-37.566%
2026-03-31	1.7900	1.8800	1.7800	1.8700	+5.056%	1,934,257	-36.898%
2026-03-30	1.8100	1.8350	1.7800	1.7800	-2.198%	665,001	-33.708%
2026-03-27	1.8600	1.8800	1.8100	1.8200	-3.704%	1,089,451	-35.165%
2026-03-26	1.9000	1.9900	1.8800	1.8900	-2.073%	2,012,759	-37.566%
2026-03-25	1.8800	1.9500	1.8800	1.9300	+4.891%	2,066,862	-38.860%
2026-03-24	1.8600	1.8800	1.7250	1.8400	-2.128%	3,751,395	-35.870%
2026-03-23	2.1200	2.1200	1.8800	1.8800	-8.293%	4,518,927	-37.234%
2026-03-20	2.1900	2.1900	2.0500	2.0500	-6.818%	4,464,543	-42.439%
2026-03-19	2.2200	2.2399	2.1700	2.2000	-2.655%	1,631,536	-46.364%
2026-03-18	2.2700	2.3300	2.2350	2.2600	-0.877%	1,646,420	-47.788%
2026-03-17	2.3300	2.3500	2.2700	2.2800	+0.885%	1,035,229	-48.246%
2026-03-16	2.3000	2.3450	2.2500	2.2600	+0.444%	1,323,580	-47.788%
2026-03-13	2.2600	2.3281	2.2300	2.2500	+0.897%	2,403,630	-47.556%
2026-03-12	2.2800	2.3000	2.2200	2.2300	-2.620%	1,452,231	-47.085%
2026-03-11	2.3600	2.3800	2.2800	2.2900	-4.184%	2,056,720	-48.472%
2026-03-10	2.4200	2.4400	2.3300	2.3900	+0.420%	2,041,444	-50.628%
2026-03-09	2.4000	2.4500	2.3400	2.3800	-1.653%	1,599,201	-50.420%
2026-03-06	2.4500	2.5000	2.4100	2.4200	-1.626%	1,460,129	-51.240%
2026-03-05	2.4100	2.4699	2.4000	2.4600	+1.653%	1,462,197	-52.033%
2026-03-04	2.4600	2.5000	2.4100	2.4200	-0.412%	1,666,699	-51.240%
2026-03-03	2.5100	2.5120	2.4100	2.4300	-4.331%	2,741,158	-51.440%
2026-03-02	2.6000	2.6000	2.5300	2.5400	-2.308%	1,166,803	-53.543%
2026-02-27	2.6800	2.7000	2.6000	2.6000	-3.704%	1,230,972	-54.615%
2026-02-26	2.7300	2.7500	2.6850	2.7000	-1.460%	1,019,309	-56.296%
2026-02-25	2.7900	2.8300	2.7300	2.7400	0.000%	852,686	-56.934%
2026-02-24	2.6900	2.7700	2.6900	2.7400	+0.366%	850,367	-56.934%
2026-02-23	2.8100	2.8300	2.7100	2.7300	-3.191%	931,139	-56.777%
2026-02-20	2.9400	2.9450	2.8100	2.8200	-4.407%	989,586	-58.156%
2026-02-19	3.0300	3.0350	2.9400	2.9500	-3.279%	1,014,843	-60.000%
2026-02-18	3.1000	3.1200	3.0500	3.0500	-1.929%	966,593	-61.311%
2026-02-17	2.9900	3.2100	2.8700	3.1100	+15.613%	4,906,986	-62.058%
2026-02-13	2.7000	2.7100	2.6600	2.6900	-2.536%	666,347	-56.134%
2026-02-12	2.9000	2.9050	2.6920	2.7600	-4.498%	2,177,771	-57.246%
2026-02-11	2.9500	2.9800	2.8800	2.8900	-1.365%	960,812	-59.170%
2026-02-10	2.8700	3.0050	2.8600	2.9300	+1.736%	1,069,821	-59.727%
2026-02-09	2.9100	3.0050	2.8600	2.8800	-0.346%	2,283,810	-59.028%
2026-02-06	2.6600	2.9050	2.6350	2.8900	+10.305%	2,616,579	-59.170%
2026-02-05	2.5000	2.6300	2.4900	2.6200	+4.382%	2,464,470	-54.962%
2026-02-04	2.5500	2.5600	2.4850	2.5100	-1.569%	1,390,173	-52.988%
2026-02-03	2.6100	2.6157	2.5400	2.5500	-1.923%	1,301,484	-53.725%
2026-02-02	2.6200	2.6650	2.6000	2.6000	-2.256%	1,084,997	-54.615%
2026-01-30	2.6500	2.7150	2.6100	2.6600	-1.845%	1,229,766	-55.639%
2026-01-29	2.7100	2.7250	2.6500	2.7100	+1.498%	960,340	-56.458%
2026-01-28	2.7000	2.7097	2.6500	2.6700	-0.743%	1,382,520	-55.805%
2026-01-27	2.7100	2.7100	2.6400	2.6900	+1.128%	717,792	-56.134%
2026-01-26	2.6600	2.7000	2.6300	2.6600	-0.375%	1,336,937	-55.639%
2026-01-23	2.7100	2.7100	2.6700	2.6700	-1.476%	618,500	-55.805%
2026-01-22	2.6500	2.7500	2.6500	2.7100	+1.498%	1,180,261	-56.458%
2026-01-21	2.6200	2.6750	2.6050	2.6700	+3.488%	984,240	-55.805%
2026-01-20	2.5800	2.6811	2.5600	2.5800	-1.527%	1,749,620	-54.264%
2026-01-16	2.5700	2.6400	2.5700	2.6200	+0.769%	765,038	-54.962%
2026-01-15	2.5600	2.6300	2.5600	2.6000	0.000%	1,177,973	-54.615%
2026-01-14	2.7000	2.7000	2.5800	2.6000	-3.704%	2,398,227	-54.615%
2026-01-13	2.6700	2.7500	2.6400	2.7000	+0.372%	1,501,111	-56.296%
2026-01-12	2.6400	2.7450	2.6300	2.6900	+2.281%	1,097,856	-56.134%
2026-01-09	2.7000	2.7500	2.6200	2.6300	-3.309%	894,170	-55.133%
2026-01-08	2.6800	2.7400	2.6728	2.7200	0.000%	499,718	-56.618%
2026-01-07	2.7000	2.7650	2.6500	2.7200	0.000%	1,049,472	-56.618%
2026-01-06	2.7800	2.7900	2.6900	2.7200	-1.449%	1,163,115	-56.618%
2026-01-05	2.6800	2.8000	2.6500	2.7600	+2.602%	968,440	-57.246%
2026-01-02	2.6000	2.6999	2.5900	2.6900	+5.078%	927,778	-56.134%
2025-12-31	2.5600	2.5950	2.5300	2.5600	-0.389%	873,590	-53.906%
2025-12-30	2.5800	2.6050	2.5700	2.5700	-0.388%	853,912	-54.086%
2025-12-29	2.6200	2.6400	2.5750	2.5800	-2.642%	980,526	-54.264%
2025-12-26	2.6400	2.6600	2.6100	2.6500	+0.379%	613,154	-55.472%
2025-12-24	2.6200	2.6600	2.6200	2.6400	-0.752%	543,445	-55.303%
2025-12-23	2.6200	2.6800	2.6200	2.6600	0.000%	707,128	-55.639%
2025-12-22	2.7000	2.7500	2.6600	2.6600	-0.375%	922,003	-55.639%
2025-12-19	2.6500	2.7000	2.6300	2.6700	+1.908%	1,844,273	-55.805%
2025-12-18	2.6100	2.6550	2.5800	2.6200	+1.550%	874,035	-54.962%
2025-12-17	2.6100	2.6400	2.5700	2.5800	-0.769%	697,625	-54.264%
2025-12-16	2.5500	2.6100	2.5450	2.6000	+0.775%	762,583	-54.615%
2025-12-15	2.6700	2.6900	2.5700	2.5800	-3.008%	1,548,298	-54.264%
2025-12-12	2.7100	2.7600	2.6600	2.6600	-1.481%	718,522	-55.639%
2025-12-11	2.6400	2.7200	2.6200	2.7000	+1.887%	970,027	-56.296%
2025-12-10	2.6300	2.6900	2.6300	2.6500	+0.760%	644,987	-55.472%
2025-12-09	2.6300	2.6400	2.5900	2.6300	-0.755%	624,216	-55.133%
2025-12-08	2.6200	2.7365	2.6000	2.6500	+1.145%	2,402,835	-55.472%
2025-12-05	2.5700	2.6550	2.5550	2.6200	+2.745%	1,311,216	-54.962%
2025-12-04	2.5800	2.6150	2.5500	2.5500	0.000%	1,394,024	-53.725%
2025-12-03	2.5600	2.6000	2.5266	2.5500	-0.391%	771,702	-53.725%
2025-12-02	2.5400	2.7050	2.5300	2.5600	+0.787%	2,494,141	-53.906%
2025-12-01	2.4800	2.5500	2.4500	2.5400	+1.600%	1,318,302	-53.543%
2025-11-28	2.5200	2.5600	2.4800	2.5000	-0.794%	1,133,457	-52.800%
2025-11-26	2.5900	2.5900	2.5100	2.5200	-1.563%	1,256,403	-53.175%
2025-11-25	2.5200	2.6300	2.5100	2.5600	+1.992%	2,417,912	-53.906%
2025-11-24	2.4500	2.5100	2.4207	2.5100	+4.149%	1,418,146	-52.988%
2025-11-21	2.3900	2.4500	2.3750	2.4100	+1.688%	1,652,559	-51.037%
2025-11-20	2.4600	2.5300	2.3700	2.3700	-2.869%	2,439,422	-50.211%
2025-11-19	2.5800	2.5800	2.4300	2.4400	-4.314%	2,918,878	-51.639%
2025-11-18	2.5500	2.6000	2.5400	2.5500	-0.778%	2,284,970	-53.725%
2025-11-17	2.6600	2.6600	2.5600	2.5700	-3.019%	1,467,640	-54.086%
2025-11-14	2.6900	2.7300	2.6500	2.6500	-2.930%	1,834,038	-55.472%
2025-11-13	2.7700	2.7700	2.6900	2.7300	-0.365%	1,618,965	-56.777%
2025-11-12	2.8500	2.8500	2.7250	2.7400	-3.180%	1,236,255	-56.934%
2025-11-11	2.8800	2.8880	2.8100	2.8300	-2.076%	781,464	-58.304%
2025-11-10	2.8500	2.9000	2.8400	2.8900	+2.120%	1,657,769	-59.170%
2025-11-07	2.8200	2.8300	2.7400	2.8300	+0.355%	2,089,521	-58.304%
2025-11-06	2.8500	2.8700	2.7900	2.8200	-1.053%	1,031,286	-58.156%
2025-11-05	2.8600	2.9150	2.8200	2.8500	0.000%	2,357,429	-58.596%
2025-11-04	2.8900	2.9000	2.8100	2.8500	-4.040%	1,696,799	-58.596%
2025-11-03	3.0900	3.1200	2.9700	2.9700	-4.808%	1,769,313	-60.269%
2025-10-31	2.9400	3.2000	2.9200	3.1200	+11.429%	4,826,851	-62.179%
2025-10-30	2.8100	2.8200	2.7600	2.8000	-0.709%	2,472,648	-57.857%
2025-10-29	2.9900	3.0200	2.8200	2.8200	-5.369%	2,463,813	-58.156%
2025-10-28	3.3000	3.3000	2.9401	2.9800	-9.970%	5,647,524	-60.403%
2025-10-27	3.3600	3.4400	3.3100	3.3100	+0.303%	3,338,985	-64.350%
2025-10-24	3.0400	3.3765	3.0000	3.3000	+2.804%	5,842,962	-64.242%
2025-10-23	3.3000	3.4100	3.1850	3.2100	-0.311%	2,652,008	-63.240%
2025-10-22	3.2000	3.2899	3.1650	3.2200	-0.923%	1,687,829	-63.354%
2025-10-21	3.2300	3.2700	3.1650	3.2500	+0.309%	1,704,445	-63.692%
2025-10-20	3.2400	3.3500	3.2200	3.2400	+1.250%	3,636,745	-63.580%
2025-10-17	3.2400	3.2400	3.1500	3.2000	-3.323%	2,646,942	-63.125%
2025-10-16	3.6100	3.6400	3.3000	3.3100	-9.066%	5,289,705	-64.350%
2025-10-15	3.7100	3.7480	3.5550	3.6400	-0.274%	2,603,686	-67.582%
2025-10-14	3.7000	3.7000	3.5100	3.6500	-3.439%	3,255,398	-67.671%
2025-10-13	3.7900	3.8400	3.7044	3.7800	+4.420%	1,501,804	-68.783%
2025-10-10	3.9300	3.9892	3.5846	3.6200	-7.888%	4,068,075	-67.403%
2025-10-09	4.0000	4.0300	3.8900	3.9300	-1.504%	1,441,880	-69.975%
2025-10-08	3.9200	4.0962	3.9133	3.9900	+3.101%	1,668,157	-70.426%
2025-10-07	4.0900	4.1000	3.8700	3.8700	-5.379%	1,797,706	-69.509%
2025-10-06	3.7700	4.1000	3.7700	4.0900	+2.250%	3,452,115	-71.149%
2025-10-03	4.3400	4.3500	3.7500	4.0000	-8.257%	6,129,028	-70.500%
2025-10-02	4.4600	4.5700	4.2500	4.3600	-0.909%	5,234,463	-72.936%
2025-10-01	4.0600	4.4200	4.0100	4.4000	+8.374%	5,785,036	-73.182%
2025-09-30	4.1000	4.1000	3.9600	4.0600	0.000%	4,344,462	-70.936%
2025-09-29	3.7300	4.0900	3.7106	4.0600	+13.092%	7,461,911	-70.936%
2025-09-26	3.3700	3.6000	3.3700	3.5900	+4.971%	2,851,804	-67.131%
2025-09-25	3.3800	3.4350	3.3000	3.4200	+0.588%	2,400,057	-65.497%
2025-09-24	3.4300	3.4600	3.3550	3.4000	-0.293%	3,128,297	-65.294%
2025-09-23	3.4500	3.5650	3.3800	3.4100	-0.292%	3,999,922	-65.396%
2025-09-22	3.3600	3.5550	3.3600	3.4200	+3.012%	4,953,554	-65.497%
2025-09-19	3.2500	3.3900	3.2100	3.3200	+3.427%	3,984,775	-64.458%
2025-09-18	3.1700	3.2200	3.1150	3.2100	+2.229%	2,053,343	-63.240%
2025-09-17	3.0000	3.2100	3.0000	3.1400	+5.724%	2,381,836	-62.420%
2025-09-16	3.0400	3.1000	2.9350	2.9700	-1.980%	1,328,862	-60.269%
2025-09-15	3.0100	3.0799	2.9700	3.0300	+0.664%	1,306,810	-61.056%
2025-09-12	3.0200	3.0300	2.9200	3.0100	-0.331%	1,714,757	-60.797%
2025-09-11	2.9400	3.0300	2.9400	3.0200	+3.072%	1,393,739	-60.927%
2025-09-10	3.0200	3.0200	2.9250	2.9300	-2.980%	1,267,721	-59.727%
2025-09-09	2.9400	3.0300	2.9400	3.0200	+3.425%	2,010,247	-60.927%
2025-09-08	3.0300	3.0400	2.8800	2.9200	-2.990%	2,026,469	-59.589%
2025-09-05	3.0200	3.0400	2.9600	3.0100	+1.689%	1,510,959	-60.797%
2025-09-04	3.0700	3.0700	2.9300	2.9600	-3.583%	1,844,291	-60.135%
2025-09-03	3.1100	3.2700	3.0600	3.0700	-0.325%	2,682,402	-61.564%
2025-09-02	2.9300	3.1600	2.9300	3.0800	+4.762%	3,314,425	-61.688%
2025-08-29	2.9600	3.0000	2.8900	2.9400	-0.676%	1,202,794	-59.864%
2025-08-28	2.9900	3.0200	2.9300	2.9600	-1.987%	905,491	-60.135%
2025-08-27	3.0000	3.0300	2.9250	3.0200	-0.330%	1,657,357	-60.927%
2025-08-26	3.0500	3.1100	3.0100	3.0300	-2.572%	2,159,762	-61.056%
2025-08-25	3.0900	3.2150	3.0900	3.1100	+1.303%	2,564,406	-62.058%
2025-08-22	2.9200	3.1200	2.9200	3.0700	+5.862%	3,317,845	-61.564%
2025-08-21	2.7200	2.9100	2.7200	2.9000	+5.455%	1,933,548	-59.310%
2025-08-20	2.7700	2.7800	2.7300	2.7500	-0.362%	1,727,616	-57.091%
2025-08-19	2.8500	2.8700	2.7400	2.7600	-3.158%	1,680,523	-57.246%
2025-08-18	2.8900	2.9100	2.8400	2.8500	-1.384%	1,686,515	-58.596%
2025-08-15	2.8700	2.9200	2.8300	2.8900	+1.404%	1,037,580	-59.170%
2025-08-14	2.8500	2.8700	2.8200	2.8500	-1.384%	672,309	-58.596%
2025-08-13	2.8700	2.9200	2.8500	2.8900	+2.482%	1,164,748	-59.170%
2025-08-12	2.8000	2.8400	2.8000	2.8200	+1.075%	793,841	-58.156%
2025-08-11	2.8300	2.8400	2.7600	2.7900	-1.413%	1,488,688	-57.706%
2025-08-08	2.8100	2.8650	2.7800	2.8300	+0.355%	1,267,942	-58.304%
2025-08-07	2.8400	2.8600	2.7800	2.8200	-0.353%	2,208,093	-58.156%
2025-08-06	2.8300	2.8700	2.8200	2.8300	0.000%	1,251,911	-58.304%
2025-08-05	2.9000	2.9150	2.8200	2.8300	-1.736%	1,582,086	-58.304%
2025-08-04	2.8800	2.9200	2.8500	2.8800	+1.767%	1,759,588	-59.028%
2025-08-01	2.8600	2.8700	2.7900	2.8300	-2.076%	1,485,900	-58.304%
2025-07-31	2.8100	2.9400	2.8000	2.8900	+2.482%	1,948,389	-59.170%
2025-07-30	2.8400	2.8700	2.8100	2.8200	-1.399%	1,453,260	-58.156%
2025-07-29	2.8900	2.8900	2.8100	2.8600	-0.694%	2,093,147	-58.741%
2025-07-28	2.9600	2.9900	2.8600	2.8800	-2.041%	3,051,116	-59.028%
2025-07-25	3.3000	3.3000	2.9100	2.9400	-12.239%	6,888,525	-59.864%
2025-07-24	3.2000	3.4100	3.1700	3.3500	+5.678%	8,252,259	-64.776%
2025-07-23	2.9900	3.1800	2.9300	3.1700	+7.458%	6,683,878	-62.776%
2025-07-22	2.9100	2.9800	2.8847	2.9500	+1.375%	3,001,821	-60.000%
2025-07-21	2.7800	2.9200	2.7700	2.9100	+5.054%	3,080,497	-59.450%
2025-07-18	2.8000	2.8500	2.7600	2.7700	0.000%	1,617,172	-57.401%
2025-07-17	2.7600	2.8100	2.7405	2.7700	+1.095%	1,096,907	-57.401%
2025-07-16	2.7300	2.7485	2.6800	2.7400	0.000%	1,177,861	-56.934%
2025-07-15	2.7900	2.8400	2.7300	2.7400	-0.364%	1,848,264	-56.934%
2025-07-14	2.6900	2.7500	2.6750	2.7500	+1.852%	1,680,931	-57.091%
2025-07-11	2.7000	2.7200	2.6600	2.7000	+0.372%	1,553,339	-56.296%
2025-07-10	2.6800	2.7100	2.6600	2.6900	+1.128%	1,193,831	-56.134%
2025-07-09	2.7800	2.7800	2.6600	2.6600	-2.920%	1,702,676	-55.639%
2025-07-08	2.7600	2.8400	2.7300	2.7400	0.000%	3,261,993	-56.934%
2025-07-07	2.7900	2.8000	2.7200	2.7400	-1.792%	3,374,509	-56.934%
2025-07-03	2.7800	2.8000	2.7500	2.7900	+1.087%	721,298	-57.706%
2025-07-02	2.7200	2.8000	2.7200	2.7600	+1.099%	1,702,990	-57.246%
2025-07-01	2.7600	2.8050	2.7200	2.7300	-2.151%	2,240,705	-56.777%
2025-06-30	2.7400	2.8050	2.7050	2.7900	+1.825%	2,070,661	-57.706%
2025-06-27	2.7800	2.8000	2.7100	2.7400	-1.792%	2,077,727	-56.934%
2025-06-26	2.8100	2.8199	2.7800	2.7900	-0.357%	1,504,683	-57.706%
2025-06-25	2.8300	2.8400	2.7850	2.8000	-0.709%	1,481,220	-57.857%
2025-06-24	2.8400	2.8750	2.8000	2.8200	+1.075%	2,707,558	-58.156%
2025-06-23	2.7900	2.8500	2.7800	2.7900	0.000%	1,561,709	-57.706%
2025-06-20	2.8800	2.9100	2.7800	2.7900	-2.448%	9,133,283	-57.706%
2025-06-18	2.8900	2.8900	2.8400	2.8600	-1.379%	1,557,655	-58.741%
2025-06-17	2.8400	2.9091	2.8300	2.9000	+1.045%	1,156,624	-59.310%
2025-06-16	2.8600	2.9000	2.8200	2.8700	+2.500%	1,785,819	-58.885%
2025-06-13	2.8600	2.8800	2.8000	2.8000	-4.110%	2,660,831	-57.857%
2025-06-12	2.9200	2.9800	2.9100	2.9200	-0.680%	3,035,357	-59.589%
2025-06-11	2.9000	2.9700	2.9000	2.9400	+1.379%	1,732,253	-59.864%
2025-06-10	2.9100	2.9300	2.8650	2.9000	+0.694%	2,133,355	-59.310%
2025-06-09	2.9200	2.9650	2.8800	2.8800	-0.690%	5,473,044	-59.028%
2025-06-06	2.9300	2.9300	2.8500	2.9000	-0.685%	2,233,543	-59.310%
2025-06-05	2.9700	3.0000	2.9200	2.9200	-1.351%	2,005,598	-59.589%
2025-06-04	2.8900	2.9710	2.8900	2.9600	+2.778%	1,617,704	-60.135%
2025-06-03	2.9400	2.9700	2.8300	2.8800	-0.346%	1,851,467	-59.028%
2025-06-02	2.9500	3.0100	2.8800	2.8900	-1.365%	3,281,984	-59.170%
2025-05-30	3.0500	3.0500	2.9100	2.9300	-5.484%	3,804,433	-59.727%
2025-05-29	3.0700	3.1100	2.9500	3.1000	+1.974%	3,932,285	-61.935%
2025-05-28	3.1300	3.1300	2.9950	3.0400	-3.492%	2,882,786	-61.184%
2025-05-27	2.9300	3.1500	2.9100	3.1500	+7.509%	7,845,372	-62.540%
2025-05-23	2.9000	2.9300	2.8301	2.9300	+1.034%	3,889,636	-59.727%
2025-05-22	2.9200	3.0200	2.9000	2.9000	-1.361%	3,810,945	-59.310%
2025-05-21	3.0500	3.0800	2.9000	2.9400	-3.607%	3,998,939	-59.864%
2025-05-20	3.1200	3.1650	3.0250	3.0500	-1.613%	2,374,795	-61.311%
2025-05-19	2.9700	3.1500	2.9500	3.1000	+2.649%	4,390,271	-61.935%
2025-05-16	2.9100	3.0500	2.9100	3.0200	+3.425%	4,317,138	-60.927%
2025-05-15	2.9200	2.9500	2.8600	2.9200	-1.684%	3,185,569	-59.589%
2025-05-14	2.9200	3.0400	2.9150	2.9700	+2.768%	4,919,476	-60.269%
2025-05-13	2.8300	2.9150	2.8000	2.8900	+1.049%	1,743,795	-59.170%
2025-05-12	2.8800	2.9200	2.8400	2.8600	+4.380%	2,707,703	-58.741%
2025-05-09	2.7400	2.7800	2.6800	2.7400	0.000%	1,142,609	-56.934%
2025-05-08	2.7050	2.7900	2.6600	2.7400	-0.725%	5,009,831	-56.934%
2025-05-07	2.8600	2.8650	2.6500	2.7600	-5.479%	5,608,936	-57.246%
2025-05-06	3.0000	3.0000	2.8500	2.9200	-1.351%	3,212,849	-59.589%
2025-05-05	2.8000	2.9800	2.8000	2.9600	+2.069%	4,472,051	-60.135%
2025-05-02	2.9000	2.9350	2.8600	2.9000	+3.203%	2,219,373	-59.310%
2025-05-01	2.9000	2.9300	2.8000	2.8100	-3.103%	2,684,378	-58.007%
2025-04-30	2.8100	2.9000	2.8000	2.9000	+0.346%	3,760,666	-59.310%
2025-04-29	2.8500	2.9100	2.8100	2.8900	-2.034%	3,905,205	-59.170%
2025-04-28	3.1000	3.1150	2.9100	2.9500	-5.449%	4,354,352	-60.000%
2025-04-25	2.9400	3.1300	2.9300	3.1200	+5.763%	5,484,658	-62.179%
2025-04-24	2.7050	3.1500	2.6500	2.9500	+12.595%	10,607,790	-60.000%
2025-04-23	2.4900	2.6600	2.4900	2.6200	+6.073%	2,340,820	-54.962%
2025-04-22	2.4000	2.4900	2.3550	2.4700	+3.782%	2,669,254	-52.227%
2025-04-21	2.3500	2.3800	2.3100	2.3800	+0.847%	2,636,196	-50.420%
2025-04-17	2.4400	2.4502	2.3000	2.3600	-2.881%	4,723,497	-50.000%
2025-04-16	2.5200	2.5300	2.3800	2.4300	-5.078%	3,410,141	-51.440%
2025-04-15	2.5100	2.6300	2.4300	2.5600	+3.644%	6,777,424	-53.906%
2025-04-14	2.5700	2.7001	2.4500	2.4700	-1.594%	7,133,127	-52.227%
2025-04-11	2.5800	2.5991	2.4650	2.5100	-1.569%	3,590,645	-52.988%
2025-04-10	2.5500	2.6800	2.5050	2.5500	-1.163%	5,596,568	-53.725%
2025-04-09	2.4200	2.6000	2.3200	2.5800	+5.306%	4,777,755	-54.264%
2025-04-08	2.5600	2.5900	2.3700	2.4500	-1.210%	4,739,279	-51.837%
2025-04-07	2.4700	2.5900	2.3980	2.4800	-6.061%	5,632,531	-52.419%
2025-04-04	2.7500	2.7600	2.5800	2.6400	-8.966%	4,839,370	-55.303%
2025-04-03	2.9300	3.0000	2.8900	2.9000	-3.974%	2,882,053	-59.310%
2025-04-02	2.9600	3.0400	2.9400	3.0200	+2.027%	3,603,661	-60.927%
2025-04-01	2.9700	3.0200	2.9250	2.9600	-0.337%	2,923,243	-60.135%
2025-03-31	2.9200	3.0400	2.8980	2.9700	+0.338%	3,357,170	-60.269%

.dark-mode .qfRQpj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfRQpj{ color: #333333; background-color: white; border: 2px solid #333333; }LULufax Holding Ltd.stock NYSE ADR

LU
Lufax Holding Ltd.
stock NYSE ADR