Dark

LU
Lufax Holding Ltd.
stock NYSE ADR

At Close

Dec 8, 2025 3:59:53 PM EST

2.65USD+1.145%(+0.03)2,348,513

2.63Bid 3.07Ask 0.44Spread

Pre-market

Dec 8, 2025 8:42:30 AM EST

2.64USD+0.763%(+0.02)970

After-hours

Dec 8, 2025 4:00:30 PM EST

2.65USD0.000%(0.00)829

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-08	2.6100	2.7300	2.6100	2.6500	+1.145%	2,348,513	0.000%
2025-12-05	2.5700	2.6550	2.5550	2.6200	+2.745%	1,311,216	+1.145%
2025-12-04	2.5800	2.6150	2.5500	2.5500	0.000%	1,394,024	+3.922%
2025-12-03	2.5600	2.6000	2.5266	2.5500	-0.391%	771,702	+3.922%
2025-12-02	2.5400	2.7050	2.5300	2.5600	+0.787%	2,494,141	+3.516%
2025-12-01	2.4800	2.5500	2.4500	2.5400	+1.600%	1,318,302	+4.331%
2025-11-28	2.5200	2.5600	2.4800	2.5000	-0.794%	1,133,457	+6.000%
2025-11-26	2.5900	2.5900	2.5100	2.5200	-1.563%	1,256,403	+5.159%
2025-11-25	2.5200	2.6300	2.5100	2.5600	+1.992%	2,417,912	+3.516%
2025-11-24	2.4500	2.5100	2.4207	2.5100	+4.149%	1,418,146	+5.578%
2025-11-21	2.3900	2.4500	2.3750	2.4100	+1.688%	1,652,559	+9.959%
2025-11-20	2.4600	2.5300	2.3700	2.3700	-2.869%	2,439,422	+11.814%
2025-11-19	2.5800	2.5800	2.4300	2.4400	-4.314%	2,918,878	+8.607%
2025-11-18	2.5500	2.6000	2.5400	2.5500	-0.778%	2,284,970	+3.922%
2025-11-17	2.6600	2.6600	2.5600	2.5700	-3.019%	1,467,640	+3.113%
2025-11-14	2.6900	2.7300	2.6500	2.6500	-2.930%	1,834,038	0.000%
2025-11-13	2.7700	2.7700	2.6900	2.7300	-0.365%	1,618,965	-2.930%
2025-11-12	2.8500	2.8500	2.7250	2.7400	-3.180%	1,236,255	-3.285%
2025-11-11	2.8800	2.8880	2.8100	2.8300	-2.076%	781,464	-6.360%
2025-11-10	2.8500	2.9000	2.8400	2.8900	+2.120%	1,657,769	-8.304%
2025-11-07	2.8200	2.8300	2.7400	2.8300	+0.355%	2,089,521	-6.360%
2025-11-06	2.8500	2.8700	2.7900	2.8200	-1.053%	1,031,286	-6.028%
2025-11-05	2.8600	2.9150	2.8200	2.8500	0.000%	2,357,429	-7.018%
2025-11-04	2.8900	2.9000	2.8100	2.8500	-4.040%	1,696,799	-7.018%
2025-11-03	3.0900	3.1200	2.9700	2.9700	-4.808%	1,769,313	-10.774%
2025-10-31	2.9400	3.2000	2.9200	3.1200	+11.429%	4,826,851	-15.064%
2025-10-30	2.8100	2.8200	2.7600	2.8000	-0.709%	2,472,648	-5.357%
2025-10-29	2.9900	3.0200	2.8200	2.8200	-5.369%	2,463,813	-6.028%
2025-10-28	3.3000	3.3000	2.9401	2.9800	-9.970%	5,647,524	-11.074%
2025-10-27	3.3600	3.4400	3.3100	3.3100	+0.303%	3,338,985	-19.940%
2025-10-24	3.0400	3.3765	3.0000	3.3000	+2.804%	5,842,962	-19.697%
2025-10-23	3.3000	3.4100	3.1850	3.2100	-0.311%	2,652,008	-17.445%
2025-10-22	3.2000	3.2899	3.1650	3.2200	-0.923%	1,687,829	-17.702%
2025-10-21	3.2300	3.2700	3.1650	3.2500	+0.309%	1,704,445	-18.462%
2025-10-20	3.2400	3.3500	3.2200	3.2400	+1.250%	3,636,745	-18.210%
2025-10-17	3.2400	3.2400	3.1500	3.2000	-3.323%	2,646,942	-17.188%
2025-10-16	3.6100	3.6400	3.3000	3.3100	-9.066%	5,289,705	-19.940%
2025-10-15	3.7100	3.7480	3.5550	3.6400	-0.274%	2,603,686	-27.198%
2025-10-14	3.7000	3.7000	3.5100	3.6500	-3.439%	3,255,398	-27.397%
2025-10-13	3.7900	3.8400	3.7044	3.7800	+4.420%	1,501,804	-29.894%
2025-10-10	3.9300	3.9892	3.5846	3.6200	-7.888%	4,068,075	-26.796%
2025-10-09	4.0000	4.0300	3.8900	3.9300	-1.504%	1,441,880	-32.570%
2025-10-08	3.9200	4.0962	3.9133	3.9900	+3.101%	1,668,157	-33.584%
2025-10-07	4.0900	4.1000	3.8700	3.8700	-5.379%	1,797,706	-31.525%
2025-10-06	3.7700	4.1000	3.7700	4.0900	+2.250%	3,452,115	-35.208%
2025-10-03	4.3400	4.3500	3.7500	4.0000	-8.257%	6,129,028	-33.750%
2025-10-02	4.4600	4.5700	4.2500	4.3600	-0.909%	5,234,463	-39.220%
2025-10-01	4.0600	4.4200	4.0100	4.4000	+8.374%	5,785,036	-39.773%
2025-09-30	4.1000	4.1000	3.9600	4.0600	0.000%	4,344,462	-34.729%
2025-09-29	3.7300	4.0900	3.7106	4.0600	+13.092%	7,461,911	-34.729%
2025-09-26	3.3700	3.6000	3.3700	3.5900	+4.971%	2,851,804	-26.184%
2025-09-25	3.3800	3.4350	3.3000	3.4200	+0.588%	2,400,057	-22.515%
2025-09-24	3.4300	3.4600	3.3550	3.4000	-0.293%	3,128,297	-22.059%
2025-09-23	3.4500	3.5650	3.3800	3.4100	-0.292%	3,999,922	-22.287%
2025-09-22	3.3600	3.5550	3.3600	3.4200	+3.012%	4,953,554	-22.515%
2025-09-19	3.2500	3.3900	3.2100	3.3200	+3.427%	3,984,775	-20.181%
2025-09-18	3.1700	3.2200	3.1150	3.2100	+2.229%	2,053,343	-17.445%
2025-09-17	3.0000	3.2100	3.0000	3.1400	+5.724%	2,381,836	-15.605%
2025-09-16	3.0400	3.1000	2.9350	2.9700	-1.980%	1,328,862	-10.774%
2025-09-15	3.0100	3.0799	2.9700	3.0300	+0.664%	1,306,810	-12.541%
2025-09-12	3.0200	3.0300	2.9200	3.0100	-0.331%	1,714,757	-11.960%
2025-09-11	2.9400	3.0300	2.9400	3.0200	+3.072%	1,393,739	-12.252%
2025-09-10	3.0200	3.0200	2.9250	2.9300	-2.980%	1,267,721	-9.556%
2025-09-09	2.9400	3.0300	2.9400	3.0200	+3.425%	2,010,247	-12.252%
2025-09-08	3.0300	3.0400	2.8800	2.9200	-2.990%	2,026,469	-9.247%
2025-09-05	3.0200	3.0400	2.9600	3.0100	+1.689%	1,510,959	-11.960%
2025-09-04	3.0700	3.0700	2.9300	2.9600	-3.583%	1,844,291	-10.473%
2025-09-03	3.1100	3.2700	3.0600	3.0700	-0.325%	2,682,402	-13.681%
2025-09-02	2.9300	3.1600	2.9300	3.0800	+4.762%	3,314,425	-13.961%
2025-08-29	2.9600	3.0000	2.8900	2.9400	-0.676%	1,202,794	-9.864%
2025-08-28	2.9900	3.0200	2.9300	2.9600	-1.987%	905,491	-10.473%
2025-08-27	3.0000	3.0300	2.9250	3.0200	-0.330%	1,657,357	-12.252%
2025-08-26	3.0500	3.1100	3.0100	3.0300	-2.572%	2,159,762	-12.541%
2025-08-25	3.0900	3.2150	3.0900	3.1100	+1.303%	2,564,406	-14.791%
2025-08-22	2.9200	3.1200	2.9200	3.0700	+5.862%	3,317,845	-13.681%
2025-08-21	2.7200	2.9100	2.7200	2.9000	+5.455%	1,933,548	-8.621%
2025-08-20	2.7700	2.7800	2.7300	2.7500	-0.362%	1,727,616	-3.636%
2025-08-19	2.8500	2.8700	2.7400	2.7600	-3.158%	1,680,523	-3.986%
2025-08-18	2.8900	2.9100	2.8400	2.8500	-1.384%	1,686,515	-7.018%
2025-08-15	2.8700	2.9200	2.8300	2.8900	+1.404%	1,037,580	-8.304%
2025-08-14	2.8500	2.8700	2.8200	2.8500	-1.384%	672,309	-7.018%
2025-08-13	2.8700	2.9200	2.8500	2.8900	+2.482%	1,164,748	-8.304%
2025-08-12	2.8000	2.8400	2.8000	2.8200	+1.075%	793,841	-6.028%
2025-08-11	2.8300	2.8400	2.7600	2.7900	-1.413%	1,488,688	-5.018%
2025-08-08	2.8100	2.8650	2.7800	2.8300	+0.355%	1,267,942	-6.360%
2025-08-07	2.8400	2.8600	2.7800	2.8200	-0.353%	2,208,093	-6.028%
2025-08-06	2.8300	2.8700	2.8200	2.8300	0.000%	1,251,911	-6.360%
2025-08-05	2.9000	2.9150	2.8200	2.8300	-1.736%	1,582,086	-6.360%
2025-08-04	2.8800	2.9200	2.8500	2.8800	+1.767%	1,759,588	-7.986%
2025-08-01	2.8600	2.8700	2.7900	2.8300	-2.076%	1,485,900	-6.360%
2025-07-31	2.8100	2.9400	2.8000	2.8900	+2.482%	1,948,389	-8.304%
2025-07-30	2.8400	2.8700	2.8100	2.8200	-1.399%	1,453,260	-6.028%
2025-07-29	2.8900	2.8900	2.8100	2.8600	-0.694%	2,093,147	-7.343%
2025-07-28	2.9600	2.9900	2.8600	2.8800	-2.041%	3,051,116	-7.986%
2025-07-25	3.3000	3.3000	2.9100	2.9400	-12.239%	6,888,525	-9.864%
2025-07-24	3.2000	3.4100	3.1700	3.3500	+5.678%	8,252,259	-20.896%
2025-07-23	2.9900	3.1800	2.9300	3.1700	+7.458%	6,683,878	-16.404%
2025-07-22	2.9100	2.9800	2.8847	2.9500	+1.375%	3,001,821	-10.169%
2025-07-21	2.7800	2.9200	2.7700	2.9100	+5.054%	3,080,497	-8.935%
2025-07-18	2.8000	2.8500	2.7600	2.7700	0.000%	1,617,172	-4.332%
2025-07-17	2.7600	2.8100	2.7405	2.7700	+1.095%	1,096,907	-4.332%
2025-07-16	2.7300	2.7485	2.6800	2.7400	0.000%	1,177,861	-3.285%
2025-07-15	2.7900	2.8400	2.7300	2.7400	-0.364%	1,848,264	-3.285%
2025-07-14	2.6900	2.7500	2.6750	2.7500	+1.852%	1,680,931	-3.636%
2025-07-11	2.7000	2.7200	2.6600	2.7000	+0.372%	1,553,339	-1.852%
2025-07-10	2.6800	2.7100	2.6600	2.6900	+1.128%	1,193,831	-1.487%
2025-07-09	2.7800	2.7800	2.6600	2.6600	-2.920%	1,702,676	-0.376%
2025-07-08	2.7600	2.8400	2.7300	2.7400	0.000%	3,261,993	-3.285%
2025-07-07	2.7900	2.8000	2.7200	2.7400	-1.792%	3,374,509	-3.285%
2025-07-03	2.7800	2.8000	2.7500	2.7900	+1.087%	721,298	-5.018%
2025-07-02	2.7200	2.8000	2.7200	2.7600	+1.099%	1,702,990	-3.986%
2025-07-01	2.7600	2.8050	2.7200	2.7300	-2.151%	2,240,705	-2.930%
2025-06-30	2.7400	2.8050	2.7050	2.7900	+1.825%	2,070,661	-5.018%
2025-06-27	2.7800	2.8000	2.7100	2.7400	-1.792%	2,077,727	-3.285%
2025-06-26	2.8100	2.8199	2.7800	2.7900	-0.357%	1,504,683	-5.018%
2025-06-25	2.8300	2.8400	2.7850	2.8000	-0.709%	1,481,220	-5.357%
2025-06-24	2.8400	2.8750	2.8000	2.8200	+1.075%	2,707,558	-6.028%
2025-06-23	2.7900	2.8500	2.7800	2.7900	0.000%	1,561,709	-5.018%
2025-06-20	2.8800	2.9100	2.7800	2.7900	-2.448%	9,133,283	-5.018%
2025-06-18	2.8900	2.8900	2.8400	2.8600	-1.379%	1,557,655	-7.343%
2025-06-17	2.8400	2.9091	2.8300	2.9000	+1.045%	1,156,624	-8.621%
2025-06-16	2.8600	2.9000	2.8200	2.8700	+2.500%	1,785,819	-7.666%
2025-06-13	2.8600	2.8800	2.8000	2.8000	-4.110%	2,660,831	-5.357%
2025-06-12	2.9200	2.9800	2.9100	2.9200	-0.680%	3,035,357	-9.247%
2025-06-11	2.9000	2.9700	2.9000	2.9400	+1.379%	1,732,253	-9.864%
2025-06-10	2.9100	2.9300	2.8650	2.9000	+0.694%	2,133,355	-8.621%
2025-06-09	2.9200	2.9650	2.8800	2.8800	-0.690%	5,473,044	-7.986%
2025-06-06	2.9300	2.9300	2.8500	2.9000	-0.685%	2,233,543	-8.621%
2025-06-05	2.9700	3.0000	2.9200	2.9200	-1.351%	2,005,598	-9.247%
2025-06-04	2.8900	2.9710	2.8900	2.9600	+2.778%	1,617,704	-10.473%
2025-06-03	2.9400	2.9700	2.8300	2.8800	-0.346%	1,851,467	-7.986%
2025-06-02	2.9500	3.0100	2.8800	2.8900	-1.365%	3,281,984	-8.304%
2025-05-30	3.0500	3.0500	2.9100	2.9300	-5.484%	3,804,433	-9.556%
2025-05-29	3.0700	3.1100	2.9500	3.1000	+1.974%	3,932,285	-14.516%
2025-05-28	3.1300	3.1300	2.9950	3.0400	-3.492%	2,882,786	-12.829%
2025-05-27	2.9300	3.1500	2.9100	3.1500	+7.509%	7,845,372	-15.873%
2025-05-23	2.9000	2.9300	2.8301	2.9300	+1.034%	3,889,636	-9.556%
2025-05-22	2.9200	3.0200	2.9000	2.9000	-1.361%	3,810,945	-8.621%
2025-05-21	3.0500	3.0800	2.9000	2.9400	-3.607%	3,998,939	-9.864%
2025-05-20	3.1200	3.1650	3.0250	3.0500	-1.613%	2,374,795	-13.115%
2025-05-19	2.9700	3.1500	2.9500	3.1000	+2.649%	4,390,271	-14.516%
2025-05-16	2.9100	3.0500	2.9100	3.0200	+3.425%	4,317,138	-12.252%
2025-05-15	2.9200	2.9500	2.8600	2.9200	-1.684%	3,185,569	-9.247%
2025-05-14	2.9200	3.0400	2.9150	2.9700	+2.768%	4,919,476	-10.774%
2025-05-13	2.8300	2.9150	2.8000	2.8900	+1.049%	1,743,795	-8.304%
2025-05-12	2.8800	2.9200	2.8400	2.8600	+4.380%	2,707,703	-7.343%
2025-05-09	2.7400	2.7800	2.6800	2.7400	0.000%	1,142,609	-3.285%
2025-05-08	2.7050	2.7900	2.6600	2.7400	-0.725%	5,009,831	-3.285%
2025-05-07	2.8600	2.8650	2.6500	2.7600	-5.479%	5,608,936	-3.986%
2025-05-06	3.0000	3.0000	2.8500	2.9200	-1.351%	3,212,849	-9.247%
2025-05-05	2.8000	2.9800	2.8000	2.9600	+2.069%	4,472,051	-10.473%
2025-05-02	2.9000	2.9350	2.8600	2.9000	+3.203%	2,219,373	-8.621%
2025-05-01	2.9000	2.9300	2.8000	2.8100	-3.103%	2,684,378	-5.694%
2025-04-30	2.8100	2.9000	2.8000	2.9000	+0.346%	3,760,666	-8.621%
2025-04-29	2.8500	2.9100	2.8100	2.8900	-2.034%	3,905,205	-8.304%
2025-04-28	3.1000	3.1150	2.9100	2.9500	-5.449%	4,354,352	-10.169%
2025-04-25	2.9400	3.1300	2.9300	3.1200	+5.763%	5,484,658	-15.064%
2025-04-24	2.7050	3.1500	2.6500	2.9500	+12.595%	10,607,790	-10.169%
2025-04-23	2.4900	2.6600	2.4900	2.6200	+6.073%	2,340,820	+1.145%
2025-04-22	2.4000	2.4900	2.3550	2.4700	+3.782%	2,669,254	+7.287%
2025-04-21	2.3500	2.3800	2.3100	2.3800	+0.847%	2,636,196	+11.345%
2025-04-17	2.4400	2.4502	2.3000	2.3600	-2.881%	4,723,497	+12.288%
2025-04-16	2.5200	2.5300	2.3800	2.4300	-5.078%	3,410,141	+9.053%
2025-04-15	2.5100	2.6300	2.4300	2.5600	+3.644%	6,777,424	+3.516%
2025-04-14	2.5700	2.7001	2.4500	2.4700	-1.594%	7,133,127	+7.287%
2025-04-11	2.5800	2.5991	2.4650	2.5100	-1.569%	3,590,645	+5.578%
2025-04-10	2.5500	2.6800	2.5050	2.5500	-1.163%	5,596,568	+3.922%
2025-04-09	2.4200	2.6000	2.3200	2.5800	+5.306%	4,777,755	+2.713%
2025-04-08	2.5600	2.5900	2.3700	2.4500	-1.210%	4,739,279	+8.163%
2025-04-07	2.4700	2.5900	2.3980	2.4800	-6.061%	5,632,531	+6.855%
2025-04-04	2.7500	2.7600	2.5800	2.6400	-8.966%	4,839,370	+0.379%
2025-04-03	2.9300	3.0000	2.8900	2.9000	-3.974%	2,882,053	-8.621%
2025-04-02	2.9600	3.0400	2.9400	3.0200	+2.027%	3,603,661	-12.252%
2025-04-01	2.9700	3.0200	2.9250	2.9600	-0.337%	2,923,243	-10.473%
2025-03-31	2.9200	3.0400	2.8980	2.9700	+0.338%	3,357,170	-10.774%
2025-03-28	3.0200	3.0500	2.9100	2.9600	-3.268%	3,132,357	-10.473%
2025-03-27	3.0400	3.1000	2.9900	3.0600	0.000%	2,338,353	-13.399%
2025-03-26	3.0700	3.0800	3.0000	3.0600	-0.326%	3,879,099	-13.399%
2025-03-25	2.9500	3.0700	2.9300	3.0700	+3.020%	2,494,147	-13.681%
2025-03-24	3.0300	3.0400	2.9500	2.9800	-0.997%	3,359,286	-11.074%
2025-03-21	2.9200	3.0200	2.8400	3.0100	0.000%	7,263,193	-11.960%
2025-03-20	3.1100	3.1200	2.9900	3.0100	-5.643%	3,282,809	-11.960%
2025-03-19	3.2300	3.2400	3.1200	3.1900	-0.623%	4,818,203	-16.928%
2025-03-18	3.2500	3.2500	3.1100	3.2100	+0.627%	3,075,057	-17.445%
2025-03-17	3.3300	3.3790	3.1750	3.1900	0.000%	6,610,148	-16.928%
2025-03-14	3.1900	3.2500	3.1350	3.1900	+3.571%	4,185,737	-16.928%
2025-03-13	3.1100	3.1400	3.0200	3.0800	-2.532%	3,354,729	-13.961%
2025-03-12	3.1300	3.2000	3.0800	3.1600	+0.317%	4,562,928	-16.139%
2025-03-11	3.0400	3.1800	2.9850	3.1500	+5.705%	5,840,527	-15.873%
2025-03-10	3.0700	3.1100	2.9600	2.9800	-5.696%	3,670,075	-11.074%
2025-03-07	3.2400	3.2454	3.1200	3.1600	-2.469%	2,725,410	-16.139%
2025-03-06	3.1800	3.2800	3.1500	3.2400	+4.180%	3,368,558	-18.210%
2025-03-05	3.0400	3.1200	3.0400	3.1100	+4.714%	3,563,727	-14.791%
2025-03-04	2.8500	3.0000	2.8150	2.9700	+3.125%	3,823,597	-10.774%
2025-03-03	2.9300	3.0100	2.8600	2.8800	-0.690%	4,463,467	-7.986%
2025-02-28	3.0300	3.0500	2.8601	2.9000	-7.643%	2,767,853	-8.621%
2025-02-27	3.1600	3.1800	3.1000	3.1400	-0.633%	2,642,336	-15.605%
2025-02-26	3.1600	3.2100	3.1200	3.1600	+4.636%	2,622,841	-16.139%
2025-02-25	2.9800	3.0800	2.9500	3.0200	+0.667%	3,252,600	-12.252%
2025-02-24	3.0400	3.0750	2.9200	3.0000	-3.226%	2,820,958	-11.667%
2025-02-21	3.0000	3.2000	2.9705	3.1000	+5.442%	5,568,596	-14.516%
2025-02-20	2.9300	2.9900	2.9100	2.9400	+3.158%	3,719,921	-9.864%
2025-02-19	2.9300	2.9650	2.8250	2.8500	-2.397%	3,369,967	-7.018%
2025-02-18	2.8800	2.9500	2.7800	2.9200	+1.389%	3,047,971	-9.247%
2025-02-14	2.9000	2.9600	2.8600	2.8800	+5.109%	5,420,890	-7.986%
2025-02-13	2.6000	2.7800	2.5800	2.7400	+4.183%	3,334,715	-3.285%
2025-02-12	2.6200	2.6700	2.5600	2.6300	+3.953%	5,729,145	+0.760%
2025-02-11	2.5800	2.5950	2.5000	2.5300	-3.435%	3,942,467	+4.743%
2025-02-10	2.5200	2.6500	2.4700	2.6200	+6.073%	3,365,489	+1.145%
2025-02-07	2.4400	2.5250	2.4300	2.4700	+3.782%	4,851,789	+7.287%
2025-02-06	2.3600	2.4500	2.3600	2.3800	+2.146%	5,921,083	+11.345%
2025-02-05	2.4000	2.4050	2.3200	2.3300	-4.115%	3,165,274	+13.734%
2025-02-04	2.4100	2.4900	2.4050	2.4300	+2.532%	3,262,081	+9.053%
2025-02-03	2.3000	2.4200	2.2600	2.3700	+2.597%	2,446,964	+11.814%
2025-01-31	2.4000	2.4300	2.3000	2.3100	-2.941%	2,190,001	+14.719%
2025-01-30	2.3000	2.4500	2.3000	2.3800	+5.310%	2,758,175	+11.345%
2025-01-29	2.3300	2.3650	2.2600	2.2600	-2.586%	2,347,063	+17.257%
2025-01-28	2.4200	2.4200	2.2500	2.3200	-6.827%	7,276,396	+14.224%
2025-01-27	2.5500	2.7050	2.4600	2.4900	-13.841%	4,638,624	+6.426%
2025-01-24	2.8500	2.9200	2.7500	2.8900	+3.584%	3,522,404	-8.304%
2025-01-23	2.7500	2.8700	2.7500	2.7900	+0.360%	2,598,572	-5.018%
2025-01-22	2.6700	2.8350	2.6600	2.7800	+2.206%	3,976,942	-4.676%
2025-01-21	2.5800	2.7250	2.5500	2.7200	+7.937%	3,955,055	-2.574%
2025-01-17	2.5300	2.6200	2.5000	2.5200	0.000%	4,088,862	+5.159%
2025-01-16	2.4400	2.5600	2.4400	2.5200	+3.704%	2,794,107	+5.159%
2025-01-15	2.3800	2.5150	2.3700	2.4300	+4.292%	2,539,110	+9.053%
2025-01-14	2.3800	2.4000	2.3100	2.3300	+0.866%	1,938,663	+13.734%
2025-01-13	2.3900	2.3900	2.3000	2.3100	-2.532%	1,261,669	+14.719%
2025-01-10	2.3900	2.5100	2.3700	2.3700	-1.660%	2,647,570	+11.814%
2025-01-08	2.4200	2.5200	2.4000	2.4100	-1.633%	2,060,642	+9.959%
2025-01-07	2.3800	2.4800	2.3800	2.4500	+3.814%	2,629,007	+8.163%
2025-01-06	2.4300	2.4900	2.3500	2.3600	-0.840%	3,212,110	+12.288%
2025-01-03	2.4000	2.4100	2.3600	2.3800	-0.418%	1,202,634	+11.345%
2025-01-02	2.3800	2.4400	2.3200	2.3900	0.000%	2,617,088	+10.879%
2024-12-31	2.4200	2.4300	2.3700	2.3900	-0.417%	1,457,518	+10.879%
2024-12-30	2.4100	2.4500	2.3800	2.4000	-1.235%	2,601,469	+10.417%
2024-12-27	2.4200	2.4450	2.4000	2.4300	0.000%	1,110,441	+9.053%
2024-12-26	2.3800	2.4700	2.3800	2.4300	+1.674%	1,728,092	+9.053%
2024-12-24	2.4700	2.4750	2.3900	2.3900	-1.646%	773,332	+10.879%
2024-12-23	2.4700	2.4780	2.4300	2.4300	-1.220%	1,420,261	+9.053%
2024-12-20	2.3900	2.4900	2.3900	2.4600	+2.075%	4,666,515	+7.724%
2024-12-19	2.4600	2.4700	2.4000	2.4100	-0.413%	1,872,901	+9.959%
2024-12-18	2.5000	2.5200	2.4200	2.4200	-4.348%	3,261,171	+9.504%
2024-12-17	2.6100	2.6650	2.5200	2.5300	-2.692%	2,809,563	+4.743%
2024-12-16	2.7300	2.7500	2.5700	2.6000	-4.412%	3,596,045	+1.923%
2024-12-13	2.5800	2.8000	2.5750	2.7200	+3.030%	17,499,782	-2.574%
2024-12-12	2.6000	2.6900	2.5200	2.6400	+0.380%	3,007,185	+0.379%
2024-12-11	2.6600	2.7150	2.6200	2.6300	-1.128%	3,550,182	+0.760%
2024-12-10	2.8000	2.8600	2.6600	2.6600	-8.904%	3,062,223	-0.376%
2024-12-09	2.8150	3.0600	2.8100	2.9200	+14.063%	7,417,508	-9.247%
2024-12-06	2.5600	2.6900	2.5550	2.5600	+2.811%	1,543,968	+3.516%
2024-12-05	2.4900	2.5400	2.4700	2.4900	0.000%	2,681,826	+6.426%
2024-12-04	2.4400	2.5550	2.4400	2.4900	+1.633%	2,216,588	+6.426%
2024-12-03	2.4100	2.5500	2.4050	2.4500	+2.510%	2,668,422	+8.163%
2024-12-02	2.4600	2.5000	2.3100	2.3900	-2.449%	4,568,081	+10.879%
2024-11-29	2.4900	2.6700	2.4500	2.4500	-2.390%	4,607,244	+8.163%
2024-11-27	2.3600	2.5700	2.3600	2.5100	+9.130%	2,229,926	+5.578%
2024-11-26	2.3400	2.3600	2.2500	2.3000	-1.288%	2,306,285	+15.217%
2024-11-25	2.3600	2.4200	2.3100	2.3300	-0.851%	2,579,362	+13.734%
2024-11-22	2.2500	2.3500	2.2500	2.3500	+0.427%	1,089,591	+12.766%
2024-11-21	2.3700	2.3900	2.2800	2.3400	-2.905%	1,012,683	+13.248%
2024-11-20	2.3900	2.4500	2.3700	2.4100	+0.417%	1,104,312	+9.959%
2024-11-19	2.2600	2.4400	2.2600	2.4000	+5.263%	1,408,601	+10.417%
2024-11-18	2.3500	2.3500	2.2200	2.2800	-1.299%	4,259,461	+16.228%
2024-11-15	2.3100	2.4100	2.3000	2.3100	-0.858%	1,934,347	+14.719%
2024-11-14	2.4100	2.4200	2.2800	2.3300	-3.320%	3,631,700	+13.734%
2024-11-13	2.4600	2.4900	2.4000	2.4100	-1.230%	2,179,130	+9.959%
2024-11-12	2.4700	2.5301	2.4150	2.4400	-3.557%	3,285,476	+8.607%
2024-11-11	2.5900	2.5900	2.5000	2.5300	-2.317%	2,395,621	+4.743%
2024-11-08	2.7000	2.7000	2.5450	2.5900	-7.829%	3,168,864	+2.317%
2024-11-07	2.8700	2.8900	2.7000	2.8100	+5.639%	4,287,075	-5.694%
2024-11-06	2.5600	2.6600	2.5350	2.6600	+1.141%	1,685,237	-0.376%
2024-11-05	2.6400	2.6750	2.5800	2.6300	+2.734%	2,235,548	+0.760%
2024-11-04	2.6500	2.6580	2.5200	2.5600	-1.916%	2,413,738	+3.516%
2024-11-01	2.6900	2.7400	2.5800	2.6100	-2.612%	1,433,552	+1.533%
2024-10-31	2.6100	2.6800	2.5791	2.6800	+3.077%	2,263,112	-1.119%
2024-10-30	2.5900	2.6550	2.5700	2.6000	-1.887%	1,792,868	+1.923%
2024-10-29	2.7600	2.7700	2.6300	2.6500	-3.285%	1,408,709	0.000%
2024-10-28	2.7700	2.8350	2.7000	2.7400	-1.083%	2,280,861	-3.285%
2024-10-25	2.8700	2.9400	2.7300	2.7700	-1.773%	2,933,779	-4.332%
2024-10-24	2.8800	2.9301	2.8100	2.8200	-2.422%	1,253,094	-6.028%
2024-10-23	3.0700	3.0700	2.8801	2.8900	-5.246%	1,307,436	-8.304%
2024-10-22	3.0000	3.2300	2.9650	3.0500	+0.660%	2,140,694	-13.115%
2024-10-21	2.7600	3.0300	2.6700	3.0300	-4.114%	4,733,245	-12.541%
2024-10-18	3.1900	3.2300	3.1340	3.1600	+4.983%	3,008,855	-16.139%
2024-10-17	3.1100	3.1220	2.9850	3.0100	-6.522%	3,945,999	-11.960%
2024-10-16	3.2100	3.2650	3.1800	3.2200	+1.258%	1,612,221	-17.702%
2024-10-15	3.2700	3.3000	3.1700	3.1800	-7.826%	3,764,226	-16.667%
2024-10-14	3.2800	3.5400	3.2600	3.4500	+2.374%	3,924,977	-23.188%
2024-10-11	3.3300	3.4200	3.2500	3.3700	-0.882%	1,842,829	-21.365%
2024-10-10	3.4100	3.4450	3.3500	3.4000	+0.295%	2,996,414	-22.059%
2024-10-09	3.2500	3.4500	3.1900	3.3900	-0.294%	3,389,395	-21.829%
2024-10-08	3.4000	3.4300	3.1900	3.4000	-14.358%	4,958,800	-22.059%
2024-10-07	4.1300	4.1300	3.8300	3.9700	-1.489%	4,519,460	-33.249%
2024-10-04	4.1500	4.1500	3.9701	4.0300	+2.025%	4,125,539	-34.243%
2024-10-03	3.9000	4.1000	3.8800	3.9500	-4.819%	6,317,810	-32.911%
2024-10-02	4.0200	4.1500	3.9000	4.1500	+13.079%	10,973,507	-36.145%
2024-10-01	3.5300	3.6900	3.4150	3.6700	+5.158%	5,823,306	-27.793%
2024-09-30	3.7500	3.7500	3.4200	3.4900	+3.254%	9,223,388	-24.069%
2024-09-27	2.8300	3.4700	2.8100	3.3800	+19.014%	9,747,803	-21.598%
2024-09-26	2.6800	2.8500	2.6710	2.8400	+16.872%	8,423,875	-6.690%
2024-09-25	2.4600	2.5100	2.4250	2.4300	-3.571%	2,172,547	+9.053%
2024-09-24	2.4300	2.5500	2.4300	2.5200	+9.565%	6,929,842	+5.159%
2024-09-23	2.2800	2.3200	2.2800	2.3000	+1.322%	1,046,813	+15.217%
2024-09-20	2.2800	2.2925	2.2300	2.2700	-0.873%	2,696,328	+16.740%
2024-09-19	2.2500	2.3200	2.2350	2.2900	+3.620%	1,848,242	+15.721%
2024-09-18	2.2500	2.2550	2.2100	2.2100	-0.897%	840,926	+19.910%
2024-09-17	2.2000	2.2500	2.2000	2.2300	+1.364%	1,033,406	+18.834%
2024-09-16	2.2400	2.2500	2.1900	2.2000	-1.345%	1,514,602	+20.455%
2024-09-13	2.1600	2.2300	2.1450	2.2300	+2.765%	2,254,653	+18.834%
2024-09-12	2.2000	2.2100	2.1300	2.1700	-0.913%	2,878,226	+22.120%
2024-09-11	2.2100	2.2198	2.1800	2.1900	0.000%	1,601,819	+21.005%
2024-09-10	2.2200	2.2350	2.1900	2.1900	-0.905%	4,116,481	+21.005%
2024-09-09	2.2500	2.2800	2.2100	2.2100	-2.212%	3,380,168	+19.910%
2024-09-06	2.2500	2.2700	2.2300	2.2600	+1.345%	1,412,622	+17.257%
2024-09-05	2.2700	2.2900	2.2300	2.2300	-0.889%	2,447,453	+18.834%
2024-09-04	2.2800	2.2950	2.2500	2.2500	-1.316%	3,096,869	+17.778%
2024-09-03	2.2400	2.3800	2.2300	2.2800	+0.441%	4,687,696	+16.228%
2024-08-30	2.2800	2.2800	2.2500	2.2700	+1.794%	1,740,647	+16.740%
2024-08-29	2.2600	2.3000	2.2300	2.2300	-0.446%	2,178,626	+18.834%
2024-08-28	2.2900	2.3250	2.2400	2.2400	-1.754%	4,331,558	+18.304%
2024-08-27	2.3700	2.3700	2.2800	2.2800	-3.797%	1,227,451	+16.228%
2024-08-26	2.2900	2.4399	2.2750	2.3700	+3.947%	3,823,554	+11.814%
2024-08-23	2.3800	2.4200	2.2700	2.2800	-2.564%	2,391,964	+16.228%
2024-08-22	2.3000	2.4900	2.2600	2.3400	-14.286%	7,544,793	+13.248%
2024-08-21	2.7000	2.7500	2.6700	2.7300	+2.632%	1,266,969	-2.930%
2024-08-20	2.7800	2.7800	2.6500	2.6600	-5.000%	1,514,662	-0.376%
2024-08-19	2.8500	2.8500	2.7300	2.8000	-1.060%	2,256,391	-5.357%
2024-08-16	2.8300	2.8550	2.7750	2.8300	-0.702%	850,868	-6.360%
2024-08-15	2.8000	2.8600	2.8000	2.8500	+3.636%	1,414,366	-7.018%
2024-08-14	2.7900	2.8400	2.7100	2.7500	-1.434%	1,676,188	-3.636%
2024-08-13	2.7100	2.8100	2.6900	2.7900	+3.717%	1,245,323	-5.018%
2024-08-12	2.6900	2.7200	2.6800	2.6900	-0.370%	710,892	-1.487%
2024-08-09	2.7900	2.7900	2.7000	2.7000	-2.527%	875,005	-1.852%
2024-08-08	2.8200	2.8200	2.7000	2.7700	+2.214%	969,964	-4.332%
2024-08-07	2.8500	2.8900	2.6750	2.7100	-3.901%	1,536,294	-2.214%
2024-08-06	2.7000	2.8500	2.6400	2.8200	+4.444%	1,270,647	-6.028%
2024-08-05	2.5300	2.7300	2.5100	2.7000	0.000%	1,680,967	-1.852%
2024-08-02	2.6400	2.7100	2.6000	2.7000	+0.746%	1,106,558	-1.852%
2024-08-01	2.8500	2.8500	2.5700	2.6800	-5.634%	3,779,419	-1.119%
2024-07-31	2.8300	2.8950	2.7750	2.8400	+1.429%	1,659,072	-6.690%
2024-07-30	2.8600	2.8700	2.7950	2.8000	-3.448%	1,471,665	-5.357%
2024-07-29	2.9400	3.0000	2.8200	2.9000	-1.361%	2,676,331	-8.621%
2024-07-26	2.7900	2.9400	2.7308	2.9400	+6.909%	2,015,582	-9.864%
2024-07-25	2.7500	2.8800	2.7150	2.7500	0.000%	1,652,438	-3.636%
2024-07-24	2.7900	2.8800	2.7200	2.7500	-0.722%	1,256,411	-3.636%
2024-07-23	2.8400	2.8500	2.7500	2.7700	-4.152%	744,253	-4.332%
2024-07-22	2.8700	2.9300	2.8000	2.8900	+2.847%	1,395,126	-8.304%
2024-07-19	2.7400	2.8200	2.6904	2.8100	+2.182%	1,147,587	-5.694%
2024-07-18	2.9000	2.9000	2.7200	2.7500	+1.476%	1,798,128	-3.636%
2024-07-17	2.7800	2.8000	2.7100	2.7100	-4.240%	1,972,965	-2.214%
2024-07-16	2.8600	2.8600	2.7600	2.8300	-1.736%	2,056,664	-6.360%
2024-07-15	2.8800	2.8999	2.8200	2.8800	-2.373%	1,549,051	-7.986%
2024-07-12	2.9900	3.0650	2.8650	2.9500	0.000%	2,341,107	-10.169%
2024-07-11	2.8800	3.0500	2.8300	2.9500	+2.787%	4,302,209	-10.169%
2024-07-10	2.9000	2.9400	2.8200	2.8700	-3.367%	3,592,115	-7.666%
2024-07-09	2.5400	2.9800	2.5000	2.9700	+16.929%	10,366,451	-10.774%
2024-07-08	2.8800	2.8800	2.3801	2.5400	-13.898%	12,882,787	+4.331%
2024-07-05	2.8800	3.0600	2.8700	2.9500	0.000%	5,015,088	-10.169%
2024-07-03	2.4000	3.1000	2.3900	2.9500	+3.509%	20,757,969	-10.169%
2024-07-02	2.4400	2.8800	2.4400	2.8500	+16.803%	8,112,870	-7.018%
2024-07-01	2.4100	2.4500	2.3700	2.4400	+2.954%	2,541,401	+8.607%
2024-06-28	2.3400	2.3900	2.2750	2.3700	+2.597%	2,817,705	+11.814%
2024-06-27	2.4000	2.4050	2.3050	2.3100	-6.855%	3,469,393	+14.719%
2024-06-26	2.2400	2.4900	2.2300	2.4800	+10.714%	6,187,332	+6.855%
2024-06-25	2.2300	2.2600	2.2050	2.2400	-0.885%	2,796,558	+18.304%
2024-06-24	2.2100	2.2700	2.2100	2.2600	+3.196%	2,081,181	+17.257%
2024-06-21	2.2000	2.2600	2.1700	2.1900	-1.351%	8,381,851	+21.005%
2024-06-20	2.3200	2.3600	2.2100	2.2200	-4.310%	3,443,335	+19.369%
2024-06-18	2.3600	2.4200	2.3115	2.3200	-2.110%	3,678,085	+14.224%

.dark-mode .D0n1XX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D0n1XX{ color: #333333; background-color: white; border: 2px solid #333333; }LULufax Holding Ltd.stock NYSE ADR

LU
Lufax Holding Ltd.
stock NYSE ADR