Dark

LU
Lufax Holding Ltd.
stock NYSE ADR

At Close

Nov 7, 2025 3:59:54 PM EST

2.82USD0.000%(0.00)2,089,383

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 7, 2025 9:02:30 AM EST

2.80USD-0.709%(-0.02)300

After-hours

Nov 6, 2025 4:29:30 PM EST

2.81USD-0.178%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	2.7800	2.8300	2.7400	2.8200	0.000%	2,089,383	0.000%
2025-11-06	2.8600	2.8700	2.7900	2.8200	-0.353%	1,030,015	0.000%
2025-11-05	2.8400	2.9100	2.8200	2.8300	-0.702%	2,357,279	-0.353%
2025-11-04	2.8700	2.8800	2.8100	2.8500	-4.040%	1,695,230	-1.053%
2025-11-03	3.1000	3.1000	2.9700	2.9700	-4.808%	1,757,936	-5.051%
2025-10-31	2.9400	3.2000	2.9200	3.1200	+11.429%	4,826,851	-9.615%
2025-10-30	2.8100	2.8200	2.7600	2.8000	-0.709%	2,472,648	+0.714%
2025-10-29	2.9900	3.0200	2.8200	2.8200	-5.369%	2,463,813	0.000%
2025-10-28	3.3000	3.3000	2.9401	2.9800	-9.970%	5,647,524	-5.369%
2025-10-27	3.3600	3.4400	3.3100	3.3100	+0.303%	3,338,985	-14.804%
2025-10-24	3.0400	3.3765	3.0000	3.3000	+2.804%	5,842,962	-14.545%
2025-10-23	3.3000	3.4100	3.1850	3.2100	-0.311%	2,652,008	-12.150%
2025-10-22	3.2000	3.2899	3.1650	3.2200	-0.923%	1,687,829	-12.422%
2025-10-21	3.2300	3.2700	3.1650	3.2500	+0.309%	1,704,445	-13.231%
2025-10-20	3.2400	3.3500	3.2200	3.2400	+1.250%	3,636,745	-12.963%
2025-10-17	3.2400	3.2400	3.1500	3.2000	-3.323%	2,646,942	-11.875%
2025-10-16	3.6100	3.6400	3.3000	3.3100	-9.066%	5,289,705	-14.804%
2025-10-15	3.7100	3.7480	3.5550	3.6400	-0.274%	2,603,686	-22.527%
2025-10-14	3.7000	3.7000	3.5100	3.6500	-3.439%	3,255,398	-22.740%
2025-10-13	3.7900	3.8400	3.7044	3.7800	+4.420%	1,501,804	-25.397%
2025-10-10	3.9300	3.9892	3.5846	3.6200	-7.888%	4,068,075	-22.099%
2025-10-09	4.0000	4.0300	3.8900	3.9300	-1.504%	1,441,880	-28.244%
2025-10-08	3.9200	4.0962	3.9133	3.9900	+3.101%	1,668,157	-29.323%
2025-10-07	4.0900	4.1000	3.8700	3.8700	-5.379%	1,797,706	-27.132%
2025-10-06	3.7700	4.1000	3.7700	4.0900	+2.250%	3,452,115	-31.051%
2025-10-03	4.3400	4.3500	3.7500	4.0000	-8.257%	6,129,028	-29.500%
2025-10-02	4.4600	4.5700	4.2500	4.3600	-0.909%	5,234,463	-35.321%
2025-10-01	4.0600	4.4200	4.0100	4.4000	+8.374%	5,785,036	-35.909%
2025-09-30	4.1000	4.1000	3.9600	4.0600	0.000%	4,344,462	-30.542%
2025-09-29	3.7300	4.0900	3.7106	4.0600	+13.092%	7,461,911	-30.542%
2025-09-26	3.3700	3.6000	3.3700	3.5900	+4.971%	2,851,804	-21.448%
2025-09-25	3.3800	3.4350	3.3000	3.4200	+0.588%	2,400,057	-17.544%
2025-09-24	3.4300	3.4600	3.3550	3.4000	-0.293%	3,128,297	-17.059%
2025-09-23	3.4500	3.5650	3.3800	3.4100	-0.292%	3,999,922	-17.302%
2025-09-22	3.3600	3.5550	3.3600	3.4200	+3.012%	4,953,554	-17.544%
2025-09-19	3.2500	3.3900	3.2100	3.3200	+3.427%	3,984,775	-15.060%
2025-09-18	3.1700	3.2200	3.1150	3.2100	+2.229%	2,053,343	-12.150%
2025-09-17	3.0000	3.2100	3.0000	3.1400	+5.724%	2,381,836	-10.191%
2025-09-16	3.0400	3.1000	2.9350	2.9700	-1.980%	1,328,862	-5.051%
2025-09-15	3.0100	3.0799	2.9700	3.0300	+0.664%	1,306,810	-6.931%
2025-09-12	3.0200	3.0300	2.9200	3.0100	-0.331%	1,714,757	-6.312%
2025-09-11	2.9400	3.0300	2.9400	3.0200	+3.072%	1,393,739	-6.623%
2025-09-10	3.0200	3.0200	2.9250	2.9300	-2.980%	1,267,721	-3.754%
2025-09-09	2.9400	3.0300	2.9400	3.0200	+3.425%	2,010,247	-6.623%
2025-09-08	3.0300	3.0400	2.8800	2.9200	-2.990%	2,026,469	-3.425%
2025-09-05	3.0200	3.0400	2.9600	3.0100	+1.689%	1,510,959	-6.312%
2025-09-04	3.0700	3.0700	2.9300	2.9600	-3.583%	1,844,291	-4.730%
2025-09-03	3.1100	3.2700	3.0600	3.0700	-0.325%	2,682,402	-8.143%
2025-09-02	2.9300	3.1600	2.9300	3.0800	+4.762%	3,314,425	-8.442%
2025-08-29	2.9600	3.0000	2.8900	2.9400	-0.676%	1,202,794	-4.082%
2025-08-28	2.9900	3.0200	2.9300	2.9600	-1.987%	905,491	-4.730%
2025-08-27	3.0000	3.0300	2.9250	3.0200	-0.330%	1,657,357	-6.623%
2025-08-26	3.0500	3.1100	3.0100	3.0300	-2.572%	2,159,762	-6.931%
2025-08-25	3.0900	3.2150	3.0900	3.1100	+1.303%	2,564,406	-9.325%
2025-08-22	2.9200	3.1200	2.9200	3.0700	+5.862%	3,317,845	-8.143%
2025-08-21	2.7200	2.9100	2.7200	2.9000	+5.455%	1,933,548	-2.759%
2025-08-20	2.7700	2.7800	2.7300	2.7500	-0.362%	1,727,616	+2.545%
2025-08-19	2.8500	2.8700	2.7400	2.7600	-3.158%	1,680,523	+2.174%
2025-08-18	2.8900	2.9100	2.8400	2.8500	-1.384%	1,686,515	-1.053%
2025-08-15	2.8700	2.9200	2.8300	2.8900	+1.404%	1,037,580	-2.422%
2025-08-14	2.8500	2.8700	2.8200	2.8500	-1.384%	672,309	-1.053%
2025-08-13	2.8700	2.9200	2.8500	2.8900	+2.482%	1,164,748	-2.422%
2025-08-12	2.8000	2.8400	2.8000	2.8200	+1.075%	793,841	0.000%
2025-08-11	2.8300	2.8400	2.7600	2.7900	-1.413%	1,488,688	+1.075%
2025-08-08	2.8100	2.8650	2.7800	2.8300	+0.355%	1,267,942	-0.353%
2025-08-07	2.8400	2.8600	2.7800	2.8200	-0.353%	2,208,093	0.000%
2025-08-06	2.8300	2.8700	2.8200	2.8300	0.000%	1,251,911	-0.353%
2025-08-05	2.9000	2.9150	2.8200	2.8300	-1.736%	1,582,086	-0.353%
2025-08-04	2.8800	2.9200	2.8500	2.8800	+1.767%	1,759,588	-2.083%
2025-08-01	2.8600	2.8700	2.7900	2.8300	-2.076%	1,485,900	-0.353%
2025-07-31	2.8100	2.9400	2.8000	2.8900	+2.482%	1,948,389	-2.422%
2025-07-30	2.8400	2.8700	2.8100	2.8200	-1.399%	1,453,260	0.000%
2025-07-29	2.8900	2.8900	2.8100	2.8600	-0.694%	2,093,147	-1.399%
2025-07-28	2.9600	2.9900	2.8600	2.8800	-2.041%	3,051,116	-2.083%
2025-07-25	3.3000	3.3000	2.9100	2.9400	-12.239%	6,888,525	-4.082%
2025-07-24	3.2000	3.4100	3.1700	3.3500	+5.678%	8,252,259	-15.821%
2025-07-23	2.9900	3.1800	2.9300	3.1700	+7.458%	6,683,878	-11.041%
2025-07-22	2.9100	2.9800	2.8847	2.9500	+1.375%	3,001,821	-4.407%
2025-07-21	2.7800	2.9200	2.7700	2.9100	+5.054%	3,080,497	-3.093%
2025-07-18	2.8000	2.8500	2.7600	2.7700	0.000%	1,617,172	+1.805%
2025-07-17	2.7600	2.8100	2.7405	2.7700	+1.095%	1,096,907	+1.805%
2025-07-16	2.7300	2.7485	2.6800	2.7400	0.000%	1,177,861	+2.920%
2025-07-15	2.7900	2.8400	2.7300	2.7400	-0.364%	1,848,264	+2.920%
2025-07-14	2.6900	2.7500	2.6750	2.7500	+1.852%	1,680,931	+2.545%
2025-07-11	2.7000	2.7200	2.6600	2.7000	+0.372%	1,553,339	+4.444%
2025-07-10	2.6800	2.7100	2.6600	2.6900	+1.128%	1,193,831	+4.833%
2025-07-09	2.7800	2.7800	2.6600	2.6600	-2.920%	1,702,676	+6.015%
2025-07-08	2.7600	2.8400	2.7300	2.7400	0.000%	3,261,993	+2.920%
2025-07-07	2.7900	2.8000	2.7200	2.7400	-1.792%	3,374,509	+2.920%
2025-07-03	2.7800	2.8000	2.7500	2.7900	+1.087%	721,298	+1.075%
2025-07-02	2.7200	2.8000	2.7200	2.7600	+1.099%	1,702,990	+2.174%
2025-07-01	2.7600	2.8050	2.7200	2.7300	-2.151%	2,240,705	+3.297%
2025-06-30	2.7400	2.8050	2.7050	2.7900	+1.825%	2,070,661	+1.075%
2025-06-27	2.7800	2.8000	2.7100	2.7400	-1.792%	2,077,727	+2.920%
2025-06-26	2.8100	2.8199	2.7800	2.7900	-0.357%	1,504,683	+1.075%
2025-06-25	2.8300	2.8400	2.7850	2.8000	-0.709%	1,481,220	+0.714%
2025-06-24	2.8400	2.8750	2.8000	2.8200	+1.075%	2,707,558	0.000%
2025-06-23	2.7900	2.8500	2.7800	2.7900	0.000%	1,561,709	+1.075%
2025-06-20	2.8800	2.9100	2.7800	2.7900	-2.448%	9,133,283	+1.075%
2025-06-18	2.8900	2.8900	2.8400	2.8600	-1.379%	1,557,655	-1.399%
2025-06-17	2.8400	2.9091	2.8300	2.9000	+1.045%	1,156,624	-2.759%
2025-06-16	2.8600	2.9000	2.8200	2.8700	+2.500%	1,785,819	-1.742%
2025-06-13	2.8600	2.8800	2.8000	2.8000	-4.110%	2,660,831	+0.714%
2025-06-12	2.9200	2.9800	2.9100	2.9200	-0.680%	3,035,357	-3.425%
2025-06-11	2.9000	2.9700	2.9000	2.9400	+1.379%	1,732,253	-4.082%
2025-06-10	2.9100	2.9300	2.8650	2.9000	+0.694%	2,133,355	-2.759%
2025-06-09	2.9200	2.9650	2.8800	2.8800	-0.690%	5,473,044	-2.083%
2025-06-06	2.9300	2.9300	2.8500	2.9000	-0.685%	2,233,543	-2.759%
2025-06-05	2.9700	3.0000	2.9200	2.9200	-1.351%	2,005,598	-3.425%
2025-06-04	2.8900	2.9710	2.8900	2.9600	+2.778%	1,617,704	-4.730%
2025-06-03	2.9400	2.9700	2.8300	2.8800	-0.346%	1,851,467	-2.083%
2025-06-02	2.9500	3.0100	2.8800	2.8900	-1.365%	3,281,984	-2.422%
2025-05-30	3.0500	3.0500	2.9100	2.9300	-5.484%	3,804,433	-3.754%
2025-05-29	3.0700	3.1100	2.9500	3.1000	+1.974%	3,932,285	-9.032%
2025-05-28	3.1300	3.1300	2.9950	3.0400	-3.492%	2,882,786	-7.237%
2025-05-27	2.9300	3.1500	2.9100	3.1500	+7.509%	7,845,372	-10.476%
2025-05-23	2.9000	2.9300	2.8301	2.9300	+1.034%	3,889,636	-3.754%
2025-05-22	2.9200	3.0200	2.9000	2.9000	-1.361%	3,810,945	-2.759%
2025-05-21	3.0500	3.0800	2.9000	2.9400	-3.607%	3,998,939	-4.082%
2025-05-20	3.1200	3.1650	3.0250	3.0500	-1.613%	2,374,795	-7.541%
2025-05-19	2.9700	3.1500	2.9500	3.1000	+2.649%	4,390,271	-9.032%
2025-05-16	2.9100	3.0500	2.9100	3.0200	+3.425%	4,317,138	-6.623%
2025-05-15	2.9200	2.9500	2.8600	2.9200	-1.684%	3,185,569	-3.425%
2025-05-14	2.9200	3.0400	2.9150	2.9700	+2.768%	4,919,476	-5.051%
2025-05-13	2.8300	2.9150	2.8000	2.8900	+1.049%	1,743,795	-2.422%
2025-05-12	2.8800	2.9200	2.8400	2.8600	+4.380%	2,707,703	-1.399%
2025-05-09	2.7400	2.7800	2.6800	2.7400	0.000%	1,142,609	+2.920%
2025-05-08	2.7050	2.7900	2.6600	2.7400	-0.725%	5,009,831	+2.920%
2025-05-07	2.8600	2.8650	2.6500	2.7600	-5.479%	5,608,936	+2.174%
2025-05-06	3.0000	3.0000	2.8500	2.9200	-1.351%	3,212,849	-3.425%
2025-05-05	2.8000	2.9800	2.8000	2.9600	+2.069%	4,472,051	-4.730%
2025-05-02	2.9000	2.9350	2.8600	2.9000	+3.203%	2,219,373	-2.759%
2025-05-01	2.9000	2.9300	2.8000	2.8100	-3.103%	2,684,378	+0.356%
2025-04-30	2.8100	2.9000	2.8000	2.9000	+0.346%	3,760,666	-2.759%
2025-04-29	2.8500	2.9100	2.8100	2.8900	-2.034%	3,905,205	-2.422%
2025-04-28	3.1000	3.1150	2.9100	2.9500	-5.449%	4,354,352	-4.407%
2025-04-25	2.9400	3.1300	2.9300	3.1200	+5.763%	5,484,658	-9.615%
2025-04-24	2.7050	3.1500	2.6500	2.9500	+12.595%	10,607,790	-4.407%
2025-04-23	2.4900	2.6600	2.4900	2.6200	+6.073%	2,340,820	+7.634%
2025-04-22	2.4000	2.4900	2.3550	2.4700	+3.782%	2,669,254	+14.170%
2025-04-21	2.3500	2.3800	2.3100	2.3800	+0.847%	2,636,196	+18.487%
2025-04-17	2.4400	2.4502	2.3000	2.3600	-2.881%	4,723,497	+19.492%
2025-04-16	2.5200	2.5300	2.3800	2.4300	-5.078%	3,410,141	+16.049%
2025-04-15	2.5100	2.6300	2.4300	2.5600	+3.644%	6,777,424	+10.156%
2025-04-14	2.5700	2.7001	2.4500	2.4700	-1.594%	7,133,127	+14.170%
2025-04-11	2.5800	2.5991	2.4650	2.5100	-1.569%	3,590,645	+12.351%
2025-04-10	2.5500	2.6800	2.5050	2.5500	-1.163%	5,596,568	+10.588%
2025-04-09	2.4200	2.6000	2.3200	2.5800	+5.306%	4,777,755	+9.302%
2025-04-08	2.5600	2.5900	2.3700	2.4500	-1.210%	4,739,279	+15.102%
2025-04-07	2.4700	2.5900	2.3980	2.4800	-6.061%	5,632,531	+13.710%
2025-04-04	2.7500	2.7600	2.5800	2.6400	-8.966%	4,839,370	+6.818%
2025-04-03	2.9300	3.0000	2.8900	2.9000	-3.974%	2,882,053	-2.759%
2025-04-02	2.9600	3.0400	2.9400	3.0200	+2.027%	3,603,661	-6.623%
2025-04-01	2.9700	3.0200	2.9250	2.9600	-0.337%	2,923,243	-4.730%
2025-03-31	2.9200	3.0400	2.8980	2.9700	+0.338%	3,357,170	-5.051%
2025-03-28	3.0200	3.0500	2.9100	2.9600	-3.268%	3,132,357	-4.730%
2025-03-27	3.0400	3.1000	2.9900	3.0600	0.000%	2,338,353	-7.843%
2025-03-26	3.0700	3.0800	3.0000	3.0600	-0.326%	3,879,099	-7.843%
2025-03-25	2.9500	3.0700	2.9300	3.0700	+3.020%	2,494,147	-8.143%
2025-03-24	3.0300	3.0400	2.9500	2.9800	-0.997%	3,359,286	-5.369%
2025-03-21	2.9200	3.0200	2.8400	3.0100	0.000%	7,263,193	-6.312%
2025-03-20	3.1100	3.1200	2.9900	3.0100	-5.643%	3,282,809	-6.312%
2025-03-19	3.2300	3.2400	3.1200	3.1900	-0.623%	4,818,203	-11.599%
2025-03-18	3.2500	3.2500	3.1100	3.2100	+0.627%	3,075,057	-12.150%
2025-03-17	3.3300	3.3790	3.1750	3.1900	0.000%	6,610,148	-11.599%
2025-03-14	3.1900	3.2500	3.1350	3.1900	+3.571%	4,185,737	-11.599%
2025-03-13	3.1100	3.1400	3.0200	3.0800	-2.532%	3,354,729	-8.442%
2025-03-12	3.1300	3.2000	3.0800	3.1600	+0.317%	4,562,928	-10.759%
2025-03-11	3.0400	3.1800	2.9850	3.1500	+5.705%	5,840,527	-10.476%
2025-03-10	3.0700	3.1100	2.9600	2.9800	-5.696%	3,670,075	-5.369%
2025-03-07	3.2400	3.2454	3.1200	3.1600	-2.469%	2,725,410	-10.759%
2025-03-06	3.1800	3.2800	3.1500	3.2400	+4.180%	3,368,558	-12.963%
2025-03-05	3.0400	3.1200	3.0400	3.1100	+4.714%	3,563,727	-9.325%
2025-03-04	2.8500	3.0000	2.8150	2.9700	+3.125%	3,823,597	-5.051%
2025-03-03	2.9300	3.0100	2.8600	2.8800	-0.690%	4,463,467	-2.083%
2025-02-28	3.0300	3.0500	2.8601	2.9000	-7.643%	2,767,853	-2.759%
2025-02-27	3.1600	3.1800	3.1000	3.1400	-0.633%	2,642,336	-10.191%
2025-02-26	3.1600	3.2100	3.1200	3.1600	+4.636%	2,622,841	-10.759%
2025-02-25	2.9800	3.0800	2.9500	3.0200	+0.667%	3,252,600	-6.623%
2025-02-24	3.0400	3.0750	2.9200	3.0000	-3.226%	2,820,958	-6.000%
2025-02-21	3.0000	3.2000	2.9705	3.1000	+5.442%	5,568,596	-9.032%
2025-02-20	2.9300	2.9900	2.9100	2.9400	+3.158%	3,719,921	-4.082%
2025-02-19	2.9300	2.9650	2.8250	2.8500	-2.397%	3,369,967	-1.053%
2025-02-18	2.8800	2.9500	2.7800	2.9200	+1.389%	3,047,971	-3.425%
2025-02-14	2.9000	2.9600	2.8600	2.8800	+5.109%	5,420,890	-2.083%
2025-02-13	2.6000	2.7800	2.5800	2.7400	+4.183%	3,334,715	+2.920%
2025-02-12	2.6200	2.6700	2.5600	2.6300	+3.953%	5,729,145	+7.224%
2025-02-11	2.5800	2.5950	2.5000	2.5300	-3.435%	3,942,467	+11.462%
2025-02-10	2.5200	2.6500	2.4700	2.6200	+6.073%	3,365,489	+7.634%
2025-02-07	2.4400	2.5250	2.4300	2.4700	+3.782%	4,851,789	+14.170%
2025-02-06	2.3600	2.4500	2.3600	2.3800	+2.146%	5,921,083	+18.487%
2025-02-05	2.4000	2.4050	2.3200	2.3300	-4.115%	3,165,274	+21.030%
2025-02-04	2.4100	2.4900	2.4050	2.4300	+2.532%	3,262,081	+16.049%
2025-02-03	2.3000	2.4200	2.2600	2.3700	+2.597%	2,446,964	+18.987%
2025-01-31	2.4000	2.4300	2.3000	2.3100	-2.941%	2,190,001	+22.078%
2025-01-30	2.3000	2.4500	2.3000	2.3800	+5.310%	2,758,175	+18.487%
2025-01-29	2.3300	2.3650	2.2600	2.2600	-2.586%	2,347,063	+24.779%
2025-01-28	2.4200	2.4200	2.2500	2.3200	-6.827%	7,276,396	+21.552%
2025-01-27	2.5500	2.7050	2.4600	2.4900	-13.841%	4,638,624	+13.253%
2025-01-24	2.8500	2.9200	2.7500	2.8900	+3.584%	3,522,404	-2.422%
2025-01-23	2.7500	2.8700	2.7500	2.7900	+0.360%	2,598,572	+1.075%
2025-01-22	2.6700	2.8350	2.6600	2.7800	+2.206%	3,976,942	+1.439%
2025-01-21	2.5800	2.7250	2.5500	2.7200	+7.937%	3,955,055	+3.676%
2025-01-17	2.5300	2.6200	2.5000	2.5200	0.000%	4,088,862	+11.905%
2025-01-16	2.4400	2.5600	2.4400	2.5200	+3.704%	2,794,107	+11.905%
2025-01-15	2.3800	2.5150	2.3700	2.4300	+4.292%	2,539,110	+16.049%
2025-01-14	2.3800	2.4000	2.3100	2.3300	+0.866%	1,938,663	+21.030%
2025-01-13	2.3900	2.3900	2.3000	2.3100	-2.532%	1,261,669	+22.078%
2025-01-10	2.3900	2.5100	2.3700	2.3700	-1.660%	2,647,570	+18.987%
2025-01-08	2.4200	2.5200	2.4000	2.4100	-1.633%	2,060,642	+17.012%
2025-01-07	2.3800	2.4800	2.3800	2.4500	+3.814%	2,629,007	+15.102%
2025-01-06	2.4300	2.4900	2.3500	2.3600	-0.840%	3,212,110	+19.492%
2025-01-03	2.4000	2.4100	2.3600	2.3800	-0.418%	1,202,634	+18.487%
2025-01-02	2.3800	2.4400	2.3200	2.3900	0.000%	2,617,088	+17.992%
2024-12-31	2.4200	2.4300	2.3700	2.3900	-0.417%	1,457,518	+17.992%
2024-12-30	2.4100	2.4500	2.3800	2.4000	-1.235%	2,601,469	+17.500%
2024-12-27	2.4200	2.4450	2.4000	2.4300	0.000%	1,110,441	+16.049%
2024-12-26	2.3800	2.4700	2.3800	2.4300	+1.674%	1,728,092	+16.049%
2024-12-24	2.4700	2.4750	2.3900	2.3900	-1.646%	773,332	+17.992%
2024-12-23	2.4700	2.4780	2.4300	2.4300	-1.220%	1,420,261	+16.049%
2024-12-20	2.3900	2.4900	2.3900	2.4600	+2.075%	4,666,515	+14.634%
2024-12-19	2.4600	2.4700	2.4000	2.4100	-0.413%	1,872,901	+17.012%
2024-12-18	2.5000	2.5200	2.4200	2.4200	-4.348%	3,261,171	+16.529%
2024-12-17	2.6100	2.6650	2.5200	2.5300	-2.692%	2,809,563	+11.462%
2024-12-16	2.7300	2.7500	2.5700	2.6000	-4.412%	3,596,045	+8.462%
2024-12-13	2.5800	2.8000	2.5750	2.7200	+3.030%	17,499,782	+3.676%
2024-12-12	2.6000	2.6900	2.5200	2.6400	+0.380%	3,007,185	+6.818%
2024-12-11	2.6600	2.7150	2.6200	2.6300	-1.128%	3,550,182	+7.224%
2024-12-10	2.8000	2.8600	2.6600	2.6600	-8.904%	3,062,223	+6.015%
2024-12-09	2.8150	3.0600	2.8100	2.9200	+14.063%	7,417,508	-3.425%
2024-12-06	2.5600	2.6900	2.5550	2.5600	+2.811%	1,543,968	+10.156%
2024-12-05	2.4900	2.5400	2.4700	2.4900	0.000%	2,681,826	+13.253%
2024-12-04	2.4400	2.5550	2.4400	2.4900	+1.633%	2,216,588	+13.253%
2024-12-03	2.4100	2.5500	2.4050	2.4500	+2.510%	2,668,422	+15.102%
2024-12-02	2.4600	2.5000	2.3100	2.3900	-2.449%	4,568,081	+17.992%
2024-11-29	2.4900	2.6700	2.4500	2.4500	-2.390%	4,607,244	+15.102%
2024-11-27	2.3600	2.5700	2.3600	2.5100	+9.130%	2,229,926	+12.351%
2024-11-26	2.3400	2.3600	2.2500	2.3000	-1.288%	2,306,285	+22.609%
2024-11-25	2.3600	2.4200	2.3100	2.3300	-0.851%	2,579,362	+21.030%
2024-11-22	2.2500	2.3500	2.2500	2.3500	+0.427%	1,089,591	+20.000%
2024-11-21	2.3700	2.3900	2.2800	2.3400	-2.905%	1,012,683	+20.513%
2024-11-20	2.3900	2.4500	2.3700	2.4100	+0.417%	1,104,312	+17.012%
2024-11-19	2.2600	2.4400	2.2600	2.4000	+5.263%	1,408,601	+17.500%
2024-11-18	2.3500	2.3500	2.2200	2.2800	-1.299%	4,259,461	+23.684%
2024-11-15	2.3100	2.4100	2.3000	2.3100	-0.858%	1,934,347	+22.078%
2024-11-14	2.4100	2.4200	2.2800	2.3300	-3.320%	3,631,700	+21.030%
2024-11-13	2.4600	2.4900	2.4000	2.4100	-1.230%	2,179,130	+17.012%
2024-11-12	2.4700	2.5301	2.4150	2.4400	-3.557%	3,285,476	+15.574%
2024-11-11	2.5900	2.5900	2.5000	2.5300	-2.317%	2,395,621	+11.462%
2024-11-08	2.7000	2.7000	2.5450	2.5900	-7.829%	3,168,864	+8.880%
2024-11-07	2.8700	2.8900	2.7000	2.8100	+5.639%	4,287,075	+0.356%
2024-11-06	2.5600	2.6600	2.5350	2.6600	+1.141%	1,685,237	+6.015%
2024-11-05	2.6400	2.6750	2.5800	2.6300	+2.734%	2,235,548	+7.224%
2024-11-04	2.6500	2.6580	2.5200	2.5600	-1.916%	2,413,738	+10.156%
2024-11-01	2.6900	2.7400	2.5800	2.6100	-2.612%	1,433,552	+8.046%
2024-10-31	2.6100	2.6800	2.5791	2.6800	+3.077%	2,263,112	+5.224%
2024-10-30	2.5900	2.6550	2.5700	2.6000	-1.887%	1,792,868	+8.462%
2024-10-29	2.7600	2.7700	2.6300	2.6500	-3.285%	1,408,709	+6.415%
2024-10-28	2.7700	2.8350	2.7000	2.7400	-1.083%	2,280,861	+2.920%
2024-10-25	2.8700	2.9400	2.7300	2.7700	-1.773%	2,933,779	+1.805%
2024-10-24	2.8800	2.9301	2.8100	2.8200	-2.422%	1,253,094	0.000%
2024-10-23	3.0700	3.0700	2.8801	2.8900	-5.246%	1,307,436	-2.422%
2024-10-22	3.0000	3.2300	2.9650	3.0500	+0.660%	2,140,694	-7.541%
2024-10-21	2.7600	3.0300	2.6700	3.0300	-4.114%	4,733,245	-6.931%
2024-10-18	3.1900	3.2300	3.1340	3.1600	+4.983%	3,008,855	-10.759%
2024-10-17	3.1100	3.1220	2.9850	3.0100	-6.522%	3,945,999	-6.312%
2024-10-16	3.2100	3.2650	3.1800	3.2200	+1.258%	1,612,221	-12.422%
2024-10-15	3.2700	3.3000	3.1700	3.1800	-7.826%	3,764,226	-11.321%
2024-10-14	3.2800	3.5400	3.2600	3.4500	+2.374%	3,924,977	-18.261%
2024-10-11	3.3300	3.4200	3.2500	3.3700	-0.882%	1,842,829	-16.320%
2024-10-10	3.4100	3.4450	3.3500	3.4000	+0.295%	2,996,414	-17.059%
2024-10-09	3.2500	3.4500	3.1900	3.3900	-0.294%	3,389,395	-16.814%
2024-10-08	3.4000	3.4300	3.1900	3.4000	-14.358%	4,958,800	-17.059%
2024-10-07	4.1300	4.1300	3.8300	3.9700	-1.489%	4,519,460	-28.967%
2024-10-04	4.1500	4.1500	3.9701	4.0300	+2.025%	4,125,539	-30.025%
2024-10-03	3.9000	4.1000	3.8800	3.9500	-4.819%	6,317,810	-28.608%
2024-10-02	4.0200	4.1500	3.9000	4.1500	+13.079%	10,973,507	-32.048%
2024-10-01	3.5300	3.6900	3.4150	3.6700	+5.158%	5,823,306	-23.161%
2024-09-30	3.7500	3.7500	3.4200	3.4900	+3.254%	9,223,388	-19.198%
2024-09-27	2.8300	3.4700	2.8100	3.3800	+19.014%	9,747,803	-16.568%
2024-09-26	2.6800	2.8500	2.6710	2.8400	+16.872%	8,423,875	-0.704%
2024-09-25	2.4600	2.5100	2.4250	2.4300	-3.571%	2,172,547	+16.049%
2024-09-24	2.4300	2.5500	2.4300	2.5200	+9.565%	6,929,842	+11.905%
2024-09-23	2.2800	2.3200	2.2800	2.3000	+1.322%	1,046,813	+22.609%
2024-09-20	2.2800	2.2925	2.2300	2.2700	-0.873%	2,696,328	+24.229%
2024-09-19	2.2500	2.3200	2.2350	2.2900	+3.620%	1,848,242	+23.144%
2024-09-18	2.2500	2.2550	2.2100	2.2100	-0.897%	840,926	+27.602%
2024-09-17	2.2000	2.2500	2.2000	2.2300	+1.364%	1,033,406	+26.457%
2024-09-16	2.2400	2.2500	2.1900	2.2000	-1.345%	1,514,602	+28.182%
2024-09-13	2.1600	2.2300	2.1450	2.2300	+2.765%	2,254,653	+26.457%
2024-09-12	2.2000	2.2100	2.1300	2.1700	-0.913%	2,878,226	+29.954%
2024-09-11	2.2100	2.2198	2.1800	2.1900	0.000%	1,601,819	+28.767%
2024-09-10	2.2200	2.2350	2.1900	2.1900	-0.905%	4,116,481	+28.767%
2024-09-09	2.2500	2.2800	2.2100	2.2100	-2.212%	3,380,168	+27.602%
2024-09-06	2.2500	2.2700	2.2300	2.2600	+1.345%	1,412,622	+24.779%
2024-09-05	2.2700	2.2900	2.2300	2.2300	-0.889%	2,447,453	+26.457%
2024-09-04	2.2800	2.2950	2.2500	2.2500	-1.316%	3,096,869	+25.333%
2024-09-03	2.2400	2.3800	2.2300	2.2800	+0.441%	4,687,696	+23.684%
2024-08-30	2.2800	2.2800	2.2500	2.2700	+1.794%	1,740,647	+24.229%
2024-08-29	2.2600	2.3000	2.2300	2.2300	-0.446%	2,178,626	+26.457%
2024-08-28	2.2900	2.3250	2.2400	2.2400	-1.754%	4,331,558	+25.893%
2024-08-27	2.3700	2.3700	2.2800	2.2800	-3.797%	1,227,451	+23.684%
2024-08-26	2.2900	2.4399	2.2750	2.3700	+3.947%	3,823,554	+18.987%
2024-08-23	2.3800	2.4200	2.2700	2.2800	-2.564%	2,391,964	+23.684%
2024-08-22	2.3000	2.4900	2.2600	2.3400	-14.286%	7,544,793	+20.513%
2024-08-21	2.7000	2.7500	2.6700	2.7300	+2.632%	1,266,969	+3.297%
2024-08-20	2.7800	2.7800	2.6500	2.6600	-5.000%	1,514,662	+6.015%
2024-08-19	2.8500	2.8500	2.7300	2.8000	-1.060%	2,256,391	+0.714%
2024-08-16	2.8300	2.8550	2.7750	2.8300	-0.702%	850,868	-0.353%
2024-08-15	2.8000	2.8600	2.8000	2.8500	+3.636%	1,414,366	-1.053%
2024-08-14	2.7900	2.8400	2.7100	2.7500	-1.434%	1,676,188	+2.545%
2024-08-13	2.7100	2.8100	2.6900	2.7900	+3.717%	1,245,323	+1.075%
2024-08-12	2.6900	2.7200	2.6800	2.6900	-0.370%	710,892	+4.833%
2024-08-09	2.7900	2.7900	2.7000	2.7000	-2.527%	875,005	+4.444%
2024-08-08	2.8200	2.8200	2.7000	2.7700	+2.214%	969,964	+1.805%
2024-08-07	2.8500	2.8900	2.6750	2.7100	-3.901%	1,536,294	+4.059%
2024-08-06	2.7000	2.8500	2.6400	2.8200	+4.444%	1,270,647	0.000%
2024-08-05	2.5300	2.7300	2.5100	2.7000	0.000%	1,680,967	+4.444%
2024-08-02	2.6400	2.7100	2.6000	2.7000	+0.746%	1,106,558	+4.444%
2024-08-01	2.8500	2.8500	2.5700	2.6800	-5.634%	3,779,419	+5.224%
2024-07-31	2.8300	2.8950	2.7750	2.8400	+1.429%	1,659,072	-0.704%
2024-07-30	2.8600	2.8700	2.7950	2.8000	-3.448%	1,471,665	+0.714%
2024-07-29	2.9400	3.0000	2.8200	2.9000	-1.361%	2,676,331	-2.759%
2024-07-26	2.7900	2.9400	2.7308	2.9400	+6.909%	2,015,582	-4.082%
2024-07-25	2.7500	2.8800	2.7150	2.7500	0.000%	1,652,438	+2.545%
2024-07-24	2.7900	2.8800	2.7200	2.7500	-0.722%	1,256,411	+2.545%
2024-07-23	2.8400	2.8500	2.7500	2.7700	-4.152%	744,253	+1.805%
2024-07-22	2.8700	2.9300	2.8000	2.8900	+2.847%	1,395,126	-2.422%
2024-07-19	2.7400	2.8200	2.6904	2.8100	+2.182%	1,147,587	+0.356%
2024-07-18	2.9000	2.9000	2.7200	2.7500	+1.476%	1,798,128	+2.545%
2024-07-17	2.7800	2.8000	2.7100	2.7100	-4.240%	1,972,965	+4.059%
2024-07-16	2.8600	2.8600	2.7600	2.8300	-1.736%	2,056,664	-0.353%
2024-07-15	2.8800	2.8999	2.8200	2.8800	-2.373%	1,549,051	-2.083%
2024-07-12	2.9900	3.0650	2.8650	2.9500	0.000%	2,341,107	-4.407%
2024-07-11	2.8800	3.0500	2.8300	2.9500	+2.787%	4,302,209	-4.407%
2024-07-10	2.9000	2.9400	2.8200	2.8700	-3.367%	3,592,115	-1.742%
2024-07-09	2.5400	2.9800	2.5000	2.9700	+16.929%	10,366,451	-5.051%
2024-07-08	2.8800	2.8800	2.3801	2.5400	-13.898%	12,882,787	+11.024%
2024-07-05	2.8800	3.0600	2.8700	2.9500	0.000%	5,015,088	-4.407%
2024-07-03	2.4000	3.1000	2.3900	2.9500	+3.509%	20,757,969	-4.407%
2024-07-02	2.4400	2.8800	2.4400	2.8500	+16.803%	8,112,870	-1.053%
2024-07-01	2.4100	2.4500	2.3700	2.4400	+2.954%	2,541,401	+15.574%
2024-06-28	2.3400	2.3900	2.2750	2.3700	+2.597%	2,817,705	+18.987%
2024-06-27	2.4000	2.4050	2.3050	2.3100	-6.855%	3,469,393	+22.078%
2024-06-26	2.2400	2.4900	2.2300	2.4800	+10.714%	6,187,332	+13.710%
2024-06-25	2.2300	2.2600	2.2050	2.2400	-0.885%	2,796,558	+25.893%
2024-06-24	2.2100	2.2700	2.2100	2.2600	+3.196%	2,081,181	+24.779%
2024-06-21	2.2000	2.2600	2.1700	2.1900	-1.351%	8,381,851	+28.767%
2024-06-20	2.3200	2.3600	2.2100	2.2200	-4.310%	3,443,335	+27.027%
2024-06-18	2.3600	2.4200	2.3115	2.3200	-2.110%	3,678,085	+21.552%
2024-06-17	2.2100	2.4000	2.2100	2.3700	+7.727%	8,404,966	+18.987%
2024-06-14	2.1400	2.2200	2.1200	2.2000	+0.917%	5,384,954	+28.182%
2024-06-13	2.1000	2.1950	2.1000	2.1800	+3.810%	5,871,702	+29.358%
2024-06-12	2.1800	2.2100	2.0900	2.1000	-2.326%	3,806,626	+34.286%
2024-06-11	2.2200	2.2350	2.1200	2.1500	-6.522%	7,290,012	+31.163%
2024-06-10	2.2900	2.3000	2.2200	2.3000	+0.437%	3,134,043	+22.609%
2024-06-07	2.4700	2.4800	2.2700	2.2900	-5.372%	6,037,955	+23.144%
2024-06-06	2.2300	2.4400	2.2201	2.4200	+8.520%	7,824,622	+16.529%
2024-06-05	2.0600	2.2600	2.0500	2.2300	+9.852%	6,796,774	+26.457%
2024-06-04	2.0600	2.1500	2.0000	2.0300	-53.653%	12,929,401	+38.916%
2024-06-03	4.5100	4.5800	4.3200	4.3800	-2.232%	8,626,674	-35.616%
2024-05-31	4.5400	4.5400	4.4300	4.4800	-1.538%	5,110,365	-37.054%
2024-05-30	4.5000	4.5800	4.4700	4.5500	+0.664%	4,900,078	-38.022%
2024-05-29	4.3000	4.5300	4.2450	4.5200	+5.116%	3,511,111	-37.611%
2024-05-28	4.3100	4.3900	4.2600	4.3000	+0.467%	2,022,997	-34.419%
2024-05-24	4.2800	4.3500	4.2700	4.2800	+0.234%	1,890,539	-34.112%
2024-05-23	4.3800	4.4000	4.2203	4.2700	-1.839%	2,427,425	-33.958%
2024-05-22	4.4100	4.5100	4.3400	4.3500	-1.806%	2,135,011	-35.172%
2024-05-21	4.4600	4.5050	4.3800	4.4300	-0.895%	2,097,651	-36.343%
2024-05-20	4.7400	4.7400	4.4600	4.4700	-5.297%	3,777,612	-36.913%

.dark-mode .mmQqC6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmQqC6{ color: #333333; background-color: white; border: 2px solid #333333; }LULufax Holding Ltd.stock NYSE ADR

LU
Lufax Holding Ltd.
stock NYSE ADR