Dark

LU
Lufax Holding Ltd.
stock NYSE ADR

At Close

May 8, 2025 3:59:48 PM EDT

2.74USD-0.725%(-0.02)5,009,831

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:28:30 AM EDT

2.71USD-1.812%(-0.05)46,070

After-hours

May 7, 2025 4:34:30 PM EDT

2.76USD+0.181%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.7050	2.7900	2.6600	2.7400	-0.725%	5,009,831	0.000%
2025-05-07	2.8600	2.8650	2.6500	2.7600	-5.479%	5,608,936	-0.725%
2025-05-06	3.0000	3.0000	2.8500	2.9200	-1.351%	3,212,849	-6.164%
2025-05-05	2.8000	2.9800	2.8000	2.9600	+2.069%	4,472,051	-7.432%
2025-05-02	2.9000	2.9350	2.8600	2.9000	+3.203%	2,219,373	-5.517%
2025-05-01	2.9000	2.9300	2.8000	2.8100	-3.103%	2,684,378	-2.491%
2025-04-30	2.8100	2.9000	2.8000	2.9000	+0.346%	3,760,666	-5.517%
2025-04-29	2.8500	2.9100	2.8100	2.8900	-2.034%	3,905,205	-5.190%
2025-04-28	3.1000	3.1150	2.9100	2.9500	-5.449%	4,354,352	-7.119%
2025-04-25	2.9400	3.1300	2.9300	3.1200	+5.763%	5,484,658	-12.179%
2025-04-24	2.7050	3.1500	2.6500	2.9500	+12.595%	10,607,790	-7.119%
2025-04-23	2.4900	2.6600	2.4900	2.6200	+6.073%	2,340,820	+4.580%
2025-04-22	2.4000	2.4900	2.3550	2.4700	+3.782%	2,669,254	+10.931%
2025-04-21	2.3500	2.3800	2.3100	2.3800	+0.847%	2,636,196	+15.126%
2025-04-17	2.4400	2.4502	2.3000	2.3600	-2.881%	4,723,497	+16.102%
2025-04-16	2.5200	2.5300	2.3800	2.4300	-5.078%	3,410,141	+12.757%
2025-04-15	2.5100	2.6300	2.4300	2.5600	+3.644%	6,777,424	+7.031%
2025-04-14	2.5700	2.7001	2.4500	2.4700	-1.594%	7,133,127	+10.931%
2025-04-11	2.5800	2.5991	2.4650	2.5100	-1.569%	3,590,645	+9.163%
2025-04-10	2.5500	2.6800	2.5050	2.5500	-1.163%	5,596,568	+7.451%
2025-04-09	2.4200	2.6000	2.3200	2.5800	+5.306%	4,777,755	+6.202%
2025-04-08	2.5600	2.5900	2.3700	2.4500	-1.210%	4,739,279	+11.837%
2025-04-07	2.4700	2.5900	2.3980	2.4800	-6.061%	5,632,531	+10.484%
2025-04-04	2.7500	2.7600	2.5800	2.6400	-8.966%	4,839,370	+3.788%
2025-04-03	2.9300	3.0000	2.8900	2.9000	-3.974%	2,882,053	-5.517%
2025-04-02	2.9600	3.0400	2.9400	3.0200	+2.027%	3,603,661	-9.272%
2025-04-01	2.9700	3.0200	2.9250	2.9600	-0.337%	2,923,243	-7.432%
2025-03-31	2.9200	3.0400	2.8980	2.9700	+0.338%	3,357,170	-7.744%
2025-03-28	3.0200	3.0500	2.9100	2.9600	-3.268%	3,132,357	-7.432%
2025-03-27	3.0400	3.1000	2.9900	3.0600	0.000%	2,338,353	-10.458%
2025-03-26	3.0700	3.0800	3.0000	3.0600	-0.326%	3,879,099	-10.458%
2025-03-25	2.9500	3.0700	2.9300	3.0700	+3.020%	2,494,147	-10.749%
2025-03-24	3.0300	3.0400	2.9500	2.9800	-0.997%	3,359,286	-8.054%
2025-03-21	2.9200	3.0200	2.8400	3.0100	0.000%	7,263,193	-8.970%
2025-03-20	3.1100	3.1200	2.9900	3.0100	-5.643%	3,282,809	-8.970%
2025-03-19	3.2300	3.2400	3.1200	3.1900	-0.623%	4,818,203	-14.107%
2025-03-18	3.2500	3.2500	3.1100	3.2100	+0.627%	3,075,057	-14.642%
2025-03-17	3.3300	3.3790	3.1750	3.1900	0.000%	6,610,148	-14.107%
2025-03-14	3.1900	3.2500	3.1350	3.1900	+3.571%	4,185,737	-14.107%
2025-03-13	3.1100	3.1400	3.0200	3.0800	-2.532%	3,354,729	-11.039%
2025-03-12	3.1300	3.2000	3.0800	3.1600	+0.317%	4,562,928	-13.291%
2025-03-11	3.0400	3.1800	2.9850	3.1500	+5.705%	5,840,527	-13.016%
2025-03-10	3.0700	3.1100	2.9600	2.9800	-5.696%	3,670,075	-8.054%
2025-03-07	3.2400	3.2454	3.1200	3.1600	-2.469%	2,725,410	-13.291%
2025-03-06	3.1800	3.2800	3.1500	3.2400	+4.180%	3,368,558	-15.432%
2025-03-05	3.0400	3.1200	3.0400	3.1100	+4.714%	3,563,727	-11.897%
2025-03-04	2.8500	3.0000	2.8150	2.9700	+3.125%	3,823,597	-7.744%
2025-03-03	2.9300	3.0100	2.8600	2.8800	-0.690%	4,463,467	-4.861%
2025-02-28	3.0300	3.0500	2.8601	2.9000	-7.643%	2,767,853	-5.517%
2025-02-27	3.1600	3.1800	3.1000	3.1400	-0.633%	2,642,336	-12.739%
2025-02-26	3.1600	3.2100	3.1200	3.1600	+4.636%	2,622,841	-13.291%
2025-02-25	2.9800	3.0800	2.9500	3.0200	+0.667%	3,252,600	-9.272%
2025-02-24	3.0400	3.0750	2.9200	3.0000	-3.226%	2,820,958	-8.667%
2025-02-21	3.0000	3.2000	2.9705	3.1000	+5.442%	5,568,596	-11.613%
2025-02-20	2.9300	2.9900	2.9100	2.9400	+3.158%	3,719,921	-6.803%
2025-02-19	2.9300	2.9650	2.8250	2.8500	-2.397%	3,369,967	-3.860%
2025-02-18	2.8800	2.9500	2.7800	2.9200	+1.389%	3,047,971	-6.164%
2025-02-14	2.9000	2.9600	2.8600	2.8800	+5.109%	5,420,890	-4.861%
2025-02-13	2.6000	2.7800	2.5800	2.7400	+4.183%	3,334,715	0.000%
2025-02-12	2.6200	2.6700	2.5600	2.6300	+3.953%	5,729,145	+4.183%
2025-02-11	2.5800	2.5950	2.5000	2.5300	-3.435%	3,942,467	+8.300%
2025-02-10	2.5200	2.6500	2.4700	2.6200	+6.073%	3,365,489	+4.580%
2025-02-07	2.4400	2.5250	2.4300	2.4700	+3.782%	4,851,789	+10.931%
2025-02-06	2.3600	2.4500	2.3600	2.3800	+2.146%	5,921,083	+15.126%
2025-02-05	2.4000	2.4050	2.3200	2.3300	-4.115%	3,165,274	+17.597%
2025-02-04	2.4100	2.4900	2.4050	2.4300	+2.532%	3,262,081	+12.757%
2025-02-03	2.3000	2.4200	2.2600	2.3700	+2.597%	2,446,964	+15.612%
2025-01-31	2.4000	2.4300	2.3000	2.3100	-2.941%	2,190,001	+18.615%
2025-01-30	2.3000	2.4500	2.3000	2.3800	+5.310%	2,758,175	+15.126%
2025-01-29	2.3300	2.3650	2.2600	2.2600	-2.586%	2,347,063	+21.239%
2025-01-28	2.4200	2.4200	2.2500	2.3200	-6.827%	7,276,396	+18.103%
2025-01-27	2.5500	2.7050	2.4600	2.4900	-13.841%	4,638,624	+10.040%
2025-01-24	2.8500	2.9200	2.7500	2.8900	+3.584%	3,522,404	-5.190%
2025-01-23	2.7500	2.8700	2.7500	2.7900	+0.360%	2,598,572	-1.792%
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	+0.735%
2025-01-17	2.5300	2.6200	2.5000	2.5200	0.000%	4,088,862	+8.730%
2025-01-16	2.4400	2.5600	2.4400	2.5200	+3.704%	2,794,107	+8.730%
2025-01-15	2.3800	2.5150	2.3700	2.4300	+4.292%	2,539,110	+12.757%
2025-01-14	2.3800	2.4000	2.3100	2.3300	+0.866%	1,938,663	+17.597%
2025-01-13	2.3900	2.3900	2.3000	2.3100	-2.532%	1,261,669	+18.615%
2025-01-10	2.3900	2.5100	2.3700	2.3700	-1.660%	2,647,570	+15.612%
2025-01-08	2.4200	2.5200	2.4000	2.4100	-1.633%	2,060,642	+13.693%
2025-01-07	2.3800	2.4800	2.3800	2.4500	+3.814%	2,629,007	+11.837%
2025-01-06	2.4300	2.4900	2.3500	2.3600	-0.840%	3,212,110	+16.102%
2025-01-03	2.4000	2.4100	2.3600	2.3800	-0.418%	1,202,634	+15.126%
2025-01-02	2.3800	2.4400	2.3200	2.3900	0.000%	2,617,088	+14.644%
2024-12-31	2.4200	2.4300	2.3700	2.3900	-0.417%	1,457,518	+14.644%
2024-12-30	2.4100	2.4500	2.3800	2.4000	-1.235%	2,601,469	+14.167%
2024-12-27	2.4200	2.4450	2.4000	2.4300	0.000%	1,110,441	+12.757%
2024-12-26	2.3800	2.4700	2.3800	2.4300	+1.674%	1,728,092	+12.757%
2024-12-24	2.4700	2.4750	2.3900	2.3900	-1.646%	773,332	+14.644%
2024-12-23	2.4700	2.4780	2.4300	2.4300	-1.220%	1,420,261	+12.757%
2024-12-20	2.3900	2.4900	2.3900	2.4600	+2.075%	4,666,515	+11.382%
2024-12-19	2.4600	2.4700	2.4000	2.4100	-0.413%	1,872,901	+13.693%
2024-12-18	2.5000	2.5200	2.4200	2.4200	-4.348%	3,261,171	+13.223%
2024-12-17	2.6100	2.6650	2.5200	2.5300	-2.692%	2,809,563	+8.300%
2024-12-16	2.7300	2.7500	2.5700	2.6000	-4.412%	3,596,045	+5.385%
2024-12-13	2.5800	2.8000	2.5750	2.7200	+3.030%	17,499,782	+0.735%
2024-12-12	2.6000	2.6900	2.5200	2.6400	+0.380%	3,007,185	+3.788%
2024-12-11	2.6600	2.7150	2.6200	2.6300	-1.128%	3,550,182	+4.183%
2024-12-10	2.8000	2.8600	2.6600	2.6600	-8.904%	3,062,223	+3.008%
2024-12-09	2.8150	3.0600	2.8100	2.9200	+14.063%	7,417,508	-6.164%
2024-12-06	2.5600	2.6900	2.5550	2.5600	+2.811%	1,543,968	+7.031%
2024-12-05	2.4900	2.5400	2.4700	2.4900	0.000%	2,681,826	+10.040%
2024-12-04	2.4400	2.5550	2.4400	2.4900	+1.633%	2,216,588	+10.040%
2024-12-03	2.4100	2.5500	2.4050	2.4500	+2.510%	2,668,422	+11.837%
2024-12-02	2.4600	2.5000	2.3100	2.3900	-2.449%	4,568,081	+14.644%
2024-11-29	2.4900	2.6700	2.4500	2.4500	-2.390%	4,607,244	+11.837%
2024-11-27	2.3600	2.5700	2.3600	2.5100	+9.130%	2,229,926	+9.163%
2024-11-26	2.3400	2.3600	2.2500	2.3000	-1.288%	2,306,285	+19.130%
2024-11-25	2.3600	2.4200	2.3100	2.3300	-0.851%	2,579,362	+17.597%
2024-11-22	2.2500	2.3500	2.2500	2.3500	+0.427%	1,089,591	+16.596%
2024-11-21	2.3700	2.3900	2.2800	2.3400	-2.905%	1,012,683	+17.094%
2024-11-20	2.3900	2.4500	2.3700	2.4100	+0.417%	1,104,312	+13.693%
2024-11-19	2.2600	2.4400	2.2600	2.4000	+5.263%	1,408,601	+14.167%
2024-11-18	2.3500	2.3500	2.2200	2.2800	-1.299%	4,259,461	+20.175%
2024-11-15	2.3100	2.4100	2.3000	2.3100	-0.858%	1,934,347	+18.615%
2024-11-14	2.4100	2.4200	2.2800	2.3300	-3.320%	3,631,700	+17.597%
2024-11-13	2.4600	2.4900	2.4000	2.4100	-1.230%	2,179,130	+13.693%
2024-11-12	2.4700	2.5301	2.4150	2.4400	-3.557%	3,285,476	+12.295%
2024-11-11	2.5900	2.5900	2.5000	2.5300	-2.317%	2,395,621	+8.300%
2024-11-08	2.7000	2.7000	2.5450	2.5900	-7.829%	3,168,864	+5.792%
2024-11-07	2.8700	2.8900	2.7000	2.8100	+5.639%	4,287,075	-2.491%
2024-11-06	2.5600	2.6600	2.5350	2.6600	+1.141%	1,685,237	+3.008%
2024-11-05	2.6400	2.6750	2.5800	2.6300	+2.734%	2,235,548	+4.183%
2024-11-04	2.6500	2.6580	2.5200	2.5600	-1.916%	2,413,738	+7.031%
2024-11-01	2.6900	2.7400	2.5800	2.6100	-2.612%	1,433,552	+4.981%
2024-10-31	2.6100	2.6800	2.5791	2.6800	+3.077%	2,263,112	+2.239%
2024-10-30	2.5900	2.6550	2.5700	2.6000	-1.887%	1,792,868	+5.385%
2024-10-29	2.7600	2.7700	2.6300	2.6500	-3.285%	1,408,709	+3.396%
2024-10-28	2.7700	2.8350	2.7000	2.7400	-1.083%	2,280,861	0.000%
2024-10-25	2.8700	2.9400	2.7300	2.7700	-1.773%	2,933,779	-1.083%
2024-10-24	2.8800	2.9301	2.8100	2.8200	-2.422%	1,253,094	-2.837%
2024-10-23	3.0700	3.0700	2.8801	2.8900	-5.246%	1,307,436	-5.190%
2024-10-22	3.0000	3.2300	2.9650	3.0500	+0.660%	2,140,694	-10.164%
2024-10-21	2.7600	3.0300	2.6700	3.0300	-4.114%	4,733,245	-9.571%
2024-10-18	3.1900	3.2300	3.1340	3.1600	+4.983%	3,008,855	-13.291%
2024-10-17	3.1100	3.1220	2.9850	3.0100	-6.522%	3,945,999	-8.970%
2024-10-16	3.2100	3.2650	3.1800	3.2200	+1.258%	1,612,221	-14.907%
2024-10-15	3.2700	3.3000	3.1700	3.1800	-7.826%	3,764,226	-13.836%
2024-10-14	3.2800	3.5400	3.2600	3.4500	+2.374%	3,924,977	-20.580%
2024-10-11	3.3300	3.4200	3.2500	3.3700	-0.882%	1,842,829	-18.694%
2024-10-10	3.4100	3.4450	3.3500	3.4000	+0.295%	2,996,414	-19.412%
2024-10-09	3.2500	3.4500	3.1900	3.3900	-0.294%	3,389,395	-19.174%
2024-10-08	3.4000	3.4300	3.1900	3.4000	-14.358%	4,958,800	-19.412%
2024-10-07	4.1300	4.1300	3.8300	3.9700	-1.489%	4,519,460	-30.982%
2024-10-04	4.1500	4.1500	3.9701	4.0300	+2.025%	4,125,539	-32.010%
2024-10-03	3.9000	4.1000	3.8800	3.9500	-4.819%	6,317,810	-30.633%
2024-10-02	4.0200	4.1500	3.9000	4.1500	+13.079%	10,973,507	-33.976%
2024-10-01	3.5300	3.6900	3.4150	3.6700	+5.158%	5,823,306	-25.341%
2024-09-30	3.7500	3.7500	3.4200	3.4900	+3.254%	9,223,388	-21.490%
2024-09-27	2.8300	3.4700	2.8100	3.3800	+19.014%	9,747,803	-18.935%
2024-09-26	2.6800	2.8500	2.6710	2.8400	+16.872%	8,423,875	-3.521%
2024-09-25	2.4600	2.5100	2.4250	2.4300	-3.571%	2,172,547	+12.757%
2024-09-24	2.4300	2.5500	2.4300	2.5200	+9.565%	6,929,842	+8.730%
2024-09-23	2.2800	2.3200	2.2800	2.3000	+1.322%	1,046,813	+19.130%
2024-09-20	2.2800	2.2925	2.2300	2.2700	-0.873%	2,696,328	+20.705%
2024-09-19	2.2500	2.3200	2.2350	2.2900	+3.620%	1,848,242	+19.651%
2024-09-18	2.2500	2.2550	2.2100	2.2100	-0.897%	840,926	+23.982%
2024-09-17	2.2000	2.2500	2.2000	2.2300	+1.364%	1,033,406	+22.870%
2024-09-16	2.2400	2.2500	2.1900	2.2000	-1.345%	1,514,602	+24.545%
2024-09-13	2.1600	2.2300	2.1450	2.2300	+2.765%	2,254,653	+22.870%
2024-09-12	2.2000	2.2100	2.1300	2.1700	-0.913%	2,878,226	+26.267%
2024-09-11	2.2100	2.2198	2.1800	2.1900	0.000%	1,601,819	+25.114%
2024-09-10	2.2200	2.2350	2.1900	2.1900	-0.905%	4,116,481	+25.114%
2024-09-09	2.2500	2.2800	2.2100	2.2100	-2.212%	3,380,168	+23.982%
2024-09-06	2.2500	2.2700	2.2300	2.2600	+1.345%	1,412,622	+21.239%
2024-09-05	2.2700	2.2900	2.2300	2.2300	-0.889%	2,447,453	+22.870%
2024-09-04	2.2800	2.2950	2.2500	2.2500	-1.316%	3,096,869	+21.778%
2024-09-03	2.2400	2.3800	2.2300	2.2800	+0.441%	4,687,696	+20.175%
2024-08-30	2.2800	2.2800	2.2500	2.2700	+1.794%	1,740,647	+20.705%
2024-08-29	2.2600	2.3000	2.2300	2.2300	-0.446%	2,178,626	+22.870%
2024-08-28	2.2900	2.3250	2.2400	2.2400	-1.754%	4,331,558	+22.321%
2024-08-27	2.3700	2.3700	2.2800	2.2800	-3.797%	1,227,451	+20.175%
2024-08-26	2.2900	2.4399	2.2750	2.3700	+3.947%	3,823,554	+15.612%
2024-08-23	2.3800	2.4200	2.2700	2.2800	-2.564%	2,391,964	+20.175%
2024-08-22	2.3000	2.4900	2.2600	2.3400	-14.286%	7,544,793	+17.094%
2024-08-21	2.7000	2.7500	2.6700	2.7300	+2.632%	1,266,969	+0.366%
2024-08-20	2.7800	2.7800	2.6500	2.6600	-5.000%	1,514,662	+3.008%
2024-08-19	2.8500	2.8500	2.7300	2.8000	-1.060%	2,256,391	-2.143%
2024-08-16	2.8300	2.8550	2.7750	2.8300	-0.702%	850,868	-3.180%
2024-08-15	2.8000	2.8600	2.8000	2.8500	+3.636%	1,414,366	-3.860%
2024-08-14	2.7900	2.8400	2.7100	2.7500	-1.434%	1,676,188	-0.364%
2024-08-13	2.7100	2.8100	2.6900	2.7900	+3.717%	1,245,323	-1.792%
2024-08-12	2.6900	2.7200	2.6800	2.6900	-0.370%	710,892	+1.859%
2024-08-09	2.7900	2.7900	2.7000	2.7000	-2.527%	875,005	+1.481%
2024-08-08	2.8200	2.8200	2.7000	2.7700	+2.214%	969,964	-1.083%
2024-08-07	2.8500	2.8900	2.6750	2.7100	-3.901%	1,536,294	+1.107%
2024-08-06	2.7000	2.8500	2.6400	2.8200	+4.444%	1,270,647	-2.837%
2024-08-05	2.5300	2.7300	2.5100	2.7000	0.000%	1,680,967	+1.481%
2024-08-02	2.6400	2.7100	2.6000	2.7000	+0.746%	1,106,558	+1.481%
2024-08-01	2.8500	2.8500	2.5700	2.6800	-5.634%	3,779,419	+2.239%
2024-07-31	2.8300	2.8950	2.7750	2.8400	+1.429%	1,659,072	-3.521%
2024-07-30	2.8600	2.8700	2.7950	2.8000	-3.448%	1,471,665	-2.143%
2024-07-29	2.9400	3.0000	2.8200	2.9000	-1.361%	2,676,331	-5.517%
2024-07-26	2.7900	2.9400	2.7308	2.9400	+6.909%	2,015,582	-6.803%
2024-07-25	2.7500	2.8800	2.7150	2.7500	0.000%	1,652,438	-0.364%
2024-07-24	2.7900	2.8800	2.7200	2.7500	-0.722%	1,256,411	-0.364%
2024-07-23	2.8400	2.8500	2.7500	2.7700	-4.152%	744,253	-1.083%
2024-07-22	2.8700	2.9300	2.8000	2.8900	+2.847%	1,395,126	-5.190%
2024-07-19	2.7400	2.8200	2.6904	2.8100	+2.182%	1,147,587	-2.491%
2024-07-18	2.9000	2.9000	2.7200	2.7500	+1.476%	1,798,128	-0.364%
2024-07-17	2.7800	2.8000	2.7100	2.7100	-4.240%	1,972,965	+1.107%
2024-07-16	2.8600	2.8600	2.7600	2.8300	-1.736%	2,056,664	-3.180%
2024-07-15	2.8800	2.8999	2.8200	2.8800	-2.373%	1,549,051	-4.861%
2024-07-12	2.9900	3.0650	2.8650	2.9500	0.000%	2,341,107	-7.119%
2024-07-11	2.8800	3.0500	2.8300	2.9500	+2.787%	4,302,209	-7.119%
2024-07-10	2.9000	2.9400	2.8200	2.8700	-3.367%	3,592,115	-4.530%
2024-07-09	2.5400	2.9800	2.5000	2.9700	+16.929%	10,366,451	-7.744%
2024-07-08	2.8800	2.8800	2.3801	2.5400	-13.898%	12,882,787	+7.874%
2024-07-05	2.8800	3.0600	2.8700	2.9500	0.000%	5,015,088	-7.119%
2024-07-03	2.4000	3.1000	2.3900	2.9500	+3.509%	20,757,969	-7.119%
2024-07-02	2.4400	2.8800	2.4400	2.8500	+16.803%	8,112,870	-3.860%
2024-07-01	2.4100	2.4500	2.3700	2.4400	+2.954%	2,541,401	+12.295%
2024-06-28	2.3400	2.3900	2.2750	2.3700	+2.597%	2,817,705	+15.612%
2024-06-27	2.4000	2.4050	2.3050	2.3100	-6.855%	3,469,393	+18.615%
2024-06-26	2.2400	2.4900	2.2300	2.4800	+10.714%	6,187,332	+10.484%
2024-06-25	2.2300	2.2600	2.2050	2.2400	-0.885%	2,796,558	+22.321%
2024-06-24	2.2100	2.2700	2.2100	2.2600	+3.196%	2,081,181	+21.239%
2024-06-21	2.2000	2.2600	2.1700	2.1900	-1.351%	8,381,851	+25.114%
2024-06-20	2.3200	2.3600	2.2100	2.2200	-4.310%	3,443,335	+23.423%
2024-06-18	2.3600	2.4200	2.3115	2.3200	-2.110%	3,678,085	+18.103%
2024-06-17	2.2100	2.4000	2.2100	2.3700	+7.727%	8,404,966	+15.612%
2024-06-14	2.1400	2.2200	2.1200	2.2000	+0.917%	5,384,954	+24.545%
2024-06-13	2.1000	2.1950	2.1000	2.1800	+3.810%	5,871,702	+25.688%
2024-06-12	2.1800	2.2100	2.0900	2.1000	-2.326%	3,806,626	+30.476%
2024-06-11	2.2200	2.2350	2.1200	2.1500	-6.522%	7,290,012	+27.442%
2024-06-10	2.2900	2.3000	2.2200	2.3000	+0.437%	3,134,043	+19.130%
2024-06-07	2.4700	2.4800	2.2700	2.2900	-5.372%	6,037,955	+19.651%
2024-06-06	2.2300	2.4400	2.2201	2.4200	+8.520%	7,824,622	+13.223%
2024-06-05	2.0600	2.2600	2.0500	2.2300	+9.852%	6,796,774	+22.870%
2024-06-04	2.0600	2.1500	2.0000	2.0300	-53.653%	12,929,401	+34.975%
2024-06-03	4.5100	4.5800	4.3200	4.3800	-2.232%	8,626,674	-37.443%
2024-05-31	4.5400	4.5400	4.4300	4.4800	-1.538%	5,110,365	-38.839%
2024-05-30	4.5000	4.5800	4.4700	4.5500	+0.664%	4,900,078	-39.780%
2024-05-29	4.3000	4.5300	4.2450	4.5200	+5.116%	3,511,111	-39.381%
2024-05-28	4.3100	4.3900	4.2600	4.3000	+0.467%	2,022,997	-36.279%
2024-05-24	4.2800	4.3500	4.2700	4.2800	+0.234%	1,890,539	-35.981%
2024-05-23	4.3800	4.4000	4.2203	4.2700	-1.839%	2,427,425	-35.831%
2024-05-22	4.4100	4.5100	4.3400	4.3500	-1.806%	2,135,011	-37.011%
2024-05-21	4.4600	4.5050	4.3800	4.4300	-0.895%	2,097,651	-38.149%
2024-05-20	4.7400	4.7400	4.4600	4.4700	-5.297%	3,777,612	-38.702%
2024-05-17	4.6000	4.7600	4.5700	4.7200	+3.736%	2,663,454	-41.949%
2024-05-16	4.6100	4.6300	4.5200	4.5500	+0.442%	2,179,728	-39.780%
2024-05-15	4.6500	4.6500	4.5000	4.5300	-0.658%	1,860,048	-39.514%
2024-05-14	4.6200	4.6250	4.5300	4.5600	-2.146%	1,544,873	-39.912%
2024-05-13	4.6300	4.7600	4.6200	4.6600	+2.418%	2,585,284	-41.202%
2024-05-10	4.7200	4.7600	4.5200	4.5500	-1.302%	1,728,415	-39.780%
2024-05-09	4.6400	4.6900	4.5800	4.6100	+2.444%	1,573,788	-40.564%
2024-05-08	4.7100	4.7100	4.4800	4.5000	-5.462%	3,206,584	-39.111%
2024-05-07	4.6200	4.8300	4.5700	4.7600	+2.586%	5,189,753	-42.437%
2024-05-06	4.7300	4.7550	4.6100	4.6400	-1.277%	1,642,726	-40.948%
2024-05-03	4.7100	4.7100	4.5400	4.7000	+1.293%	2,035,043	-41.702%
2024-05-02	4.5400	4.7298	4.4800	4.6400	+5.455%	3,422,115	-40.948%
2024-05-01	4.3800	4.4700	4.3500	4.4000	+0.228%	1,289,887	-37.727%
2024-04-30	4.5200	4.5850	4.3400	4.3900	-3.091%	2,579,217	-37.585%
2024-04-29	4.7500	4.8200	4.4800	4.5300	-3.205%	4,948,930	-39.514%
2024-04-26	4.6600	4.9399	4.6600	4.6800	+2.183%	4,757,006	-41.453%
2024-04-25	4.4700	4.6000	4.4400	4.5800	+0.659%	3,348,785	-40.175%
2024-04-24	4.4100	4.6200	4.4000	4.5500	+4.358%	4,309,776	-39.780%
2024-04-23	4.1600	4.3800	4.1500	4.3600	-0.683%	3,438,444	-37.156%
2024-04-22	4.3400	4.4799	4.2200	4.3900	+1.152%	4,106,243	-37.585%
2024-04-19	4.2100	4.3600	4.2000	4.3400	+1.639%	1,465,260	-36.866%
2024-04-18	4.1800	4.3250	4.1800	4.2700	+2.644%	1,890,250	-35.831%
2024-04-17	4.1600	4.2000	4.1000	4.1600	+1.711%	1,973,598	-34.135%
2024-04-16	4.0800	4.1400	3.9900	4.0900	0.000%	2,391,665	-33.007%
2024-04-15	4.2300	4.2500	4.0800	4.0900	-1.208%	2,151,996	-33.007%
2024-04-12	4.2400	4.2500	4.1400	4.1400	-3.721%	2,627,003	-33.816%
2024-04-11	4.2900	4.3900	4.2500	4.3000	+1.176%	1,717,097	-36.279%
2024-04-10	4.4300	4.4595	4.2100	4.2500	-4.279%	2,948,806	-35.529%
2024-04-09	4.3500	4.4500	4.3400	4.4400	+3.497%	4,610,869	-38.288%
2024-04-08	4.3100	4.4250	4.2700	4.2900	+0.234%	2,431,862	-36.131%
2024-04-05	4.3100	4.3600	4.2000	4.2800	-1.155%	2,265,985	-35.981%
2024-04-04	4.4400	4.5400	4.3200	4.3300	-1.142%	1,769,045	-36.721%
2024-04-03	4.4700	4.5100	4.3200	4.3800	-2.882%	3,563,685	-37.443%
2024-04-02	4.3800	4.5400	4.3200	4.5100	+2.733%	3,821,397	-39.246%
2024-04-01	4.2800	4.5000	4.2700	4.3900	+4.028%	3,430,221	-37.585%
2024-03-28	4.3100	4.3900	4.2050	4.2200	-1.632%	6,410,007	-35.071%
2024-03-27	4.2800	4.3600	4.2200	4.2900	-0.694%	5,035,486	-36.131%
2024-03-26	4.3400	4.4150	4.2800	4.3200	-0.690%	4,561,877	-36.574%
2024-03-25	4.4800	4.5000	4.3500	4.3500	-2.902%	7,468,031	-37.011%
2024-03-22	4.7200	4.7400	4.4500	4.4800	-8.758%	13,751,311	-38.839%
2024-03-21	4.8700	4.9200	4.5000	4.9100	+45.697%	54,715,023	-44.196%
2024-03-20	3.3300	3.5400	3.2700	3.3700	+9.061%	8,063,172	-18.694%
2024-03-19	2.9700	3.1000	2.9300	3.0900	+2.658%	4,686,315	-11.327%
2024-03-18	2.9500	3.0400	2.8800	3.0100	+3.436%	4,533,353	-8.970%
2024-03-15	2.8600	2.9200	2.8300	2.9100	+2.827%	3,533,907	-5.842%
2024-03-14	2.9400	2.9400	2.8000	2.8300	-4.392%	2,399,352	-3.180%
2024-03-13	2.9200	3.0900	2.9200	2.9600	+1.718%	4,984,250	-7.432%
2024-03-12	2.7700	2.9300	2.7300	2.9100	+8.178%	3,681,213	-5.842%
2024-03-11	2.7000	2.8400	2.6750	2.6900	+1.509%	4,230,600	+1.859%
2024-03-08	2.5900	2.7000	2.5800	2.6500	+2.713%	3,572,516	+3.396%
2024-03-07	2.5700	2.6250	2.5300	2.5800	-0.386%	4,363,452	+6.202%
2024-03-06	2.6500	2.6850	2.5200	2.5900	+1.172%	6,741,899	+5.792%
2024-03-05	2.8700	2.8800	2.5000	2.5600	-12.329%	9,892,188	+7.031%
2024-03-04	3.2000	3.2400	2.8600	2.9200	-9.317%	5,587,482	-6.164%
2024-03-01	3.1700	3.3900	3.1400	3.2200	+3.205%	8,300,946	-14.907%
2024-02-29	3.0700	3.2100	3.0200	3.1200	+3.311%	28,516,794	-12.179%
2024-02-28	2.9900	3.0900	2.9610	3.0200	-0.984%	4,919,124	-9.272%
2024-02-27	2.9100	3.1000	2.9000	3.0500	+6.643%	5,558,483	-10.164%
2024-02-26	2.8000	2.8850	2.7800	2.8600	+2.878%	5,642,219	-4.196%
2024-02-23	2.6400	2.7950	2.6400	2.7800	+4.906%	4,874,282	-1.439%
2024-02-22	2.6500	2.6600	2.5900	2.6500	+1.923%	3,153,949	+3.396%
2024-02-21	2.6600	2.7250	2.5900	2.6000	+1.563%	3,030,977	+5.385%
2024-02-20	2.5700	2.5700	2.4900	2.5600	-0.389%	2,446,203	+7.031%
2024-02-16	2.5300	2.6600	2.5100	2.5700	+5.328%	3,965,186	+6.615%
2024-02-15	2.4200	2.5000	2.4200	2.4400	+0.826%	1,920,258	+12.295%
2024-02-14	2.4200	2.4601	2.3650	2.4200	+2.542%	2,324,586	+13.223%
2024-02-13	2.4100	2.4800	2.3400	2.3600	-3.673%	3,642,117	+16.102%
2024-02-12	2.2900	2.4900	2.2900	2.4500	+7.456%	3,092,491	+11.837%
2024-02-09	2.3100	2.3200	2.2500	2.2800	-1.299%	2,950,698	+20.175%
2024-02-08	2.4000	2.4000	2.3100	2.3100	-4.938%	3,299,810	+18.615%
2024-02-07	2.5000	2.5500	2.3900	2.4300	-4.706%	3,246,768	+12.757%
2024-02-06	2.4600	2.6300	2.4100	2.5500	+9.442%	5,177,470	+7.451%
2024-02-05	2.3600	2.3950	2.3100	2.3300	-2.510%	2,352,344	+17.597%
2024-02-02	2.3100	2.4000	2.2700	2.3900	0.000%	2,563,660	+14.644%
2024-02-01	2.4000	2.4100	2.3000	2.3900	+0.844%	2,497,197	+14.644%
2024-01-31	2.2800	2.5250	2.2702	2.3700	+1.717%	4,323,603	+15.612%
2024-01-30	2.3500	2.3850	2.3100	2.3300	-3.320%	2,489,597	+17.597%
2024-01-29	2.4500	2.4500	2.3300	2.4100	-1.230%	3,998,186	+13.693%
2024-01-26	2.4400	2.5050	2.4100	2.4400	-3.175%	2,816,576	+12.295%
2024-01-25	2.5000	2.5750	2.4700	2.5200	+2.439%	4,820,119	+8.730%
2024-01-24	2.4600	2.5250	2.4250	2.4600	+3.361%	5,897,322	+11.382%
2024-01-23	2.3400	2.4100	2.3000	2.3800	+9.677%	4,923,950	+15.126%
2024-01-22	2.1400	2.2200	2.1392	2.1700	-3.125%	3,261,051	+26.267%
2024-01-19	2.2100	2.2800	2.1200	2.2400	+1.357%	4,004,266	+22.321%
2024-01-18	2.2000	2.2400	2.1100	2.2100	+2.791%	4,605,903	+23.982%
2024-01-17	2.1800	2.2300	2.1400	2.1500	-5.286%	4,753,362	+27.442%
2024-01-16	2.4800	2.5000	2.2500	2.2700	-10.630%	7,432,512	+20.705%
2024-01-12	2.5400	2.6800	2.5400	2.5400	-0.781%	2,467,499	+7.874%
2024-01-11	2.6000	2.6100	2.4800	2.5600	-0.775%	2,655,246	+7.031%
2024-01-10	2.6100	2.6300	2.5350	2.5800	-1.527%	3,003,655	+6.202%
2024-01-09	2.7000	2.7000	2.6100	2.6200	-2.963%	2,857,465	+4.580%
2024-01-08	2.8000	2.8000	2.6800	2.7000	-5.594%	3,791,733	+1.481%
2024-01-05	2.8000	2.8800	2.7400	2.8600	+0.704%	3,164,134	-4.196%
2024-01-04	2.8700	2.8900	2.7900	2.8400	+0.353%	2,434,948	-3.521%
2024-01-03	2.8800	2.9500	2.8300	2.8300	-3.082%	3,282,929	-3.180%
2024-01-02	2.9700	3.0000	2.8300	2.9200	-4.886%	5,211,732	-6.164%
2023-12-29	3.0400	3.1100	2.9700	3.0700	+1.993%	3,227,119	-10.749%
2023-12-28	2.8300	3.1200	2.8300	3.0100	+7.885%	6,419,386	-8.970%
2023-12-27	2.8100	2.8600	2.7700	2.7900	-0.357%	3,353,963	-1.792%
2023-12-26	2.8400	2.9100	2.7900	2.8000	0.000%	2,992,377	-2.143%
2023-12-22	2.8500	2.9500	2.7750	2.8000	-2.778%	3,384,038	-2.143%
2023-12-21	2.8500	2.9100	2.7650	2.8800	+3.226%	7,239,105	-4.861%
2023-12-20	3.0100	3.0100	2.7900	2.7900	-7.000%	7,423,403	-1.792%
2023-12-19	3.1600	3.1700	3.0000	3.0000	-5.063%	6,707,227	-8.667%
2023-12-18	3.4700	3.5000	3.1300	3.1600	-10.986%	7,287,802	-13.291%
2023-12-15	3.7000	3.7599	3.5200	3.5500	-6.844%	5,505,904	-22.817%
2023-12-14	3.6576	3.9036	3.6504	3.8108	+2.079%	12,252,199	-28.099%
2023-12-13	3.4120	3.7596	3.3576	3.7332	+8.485%	10,334,748	-26.605%
2023-12-12	3.5368	3.5368	3.3380	3.4412	-3.087%	10,285,857	-20.377%
2023-12-11	3.4220	3.5548	3.2608	3.5508	+2.340%	14,716,597	-22.834%
2023-12-08	3.3768	3.6400	3.3720	3.4696	+0.405%	7,880,786	-21.028%
2023-12-07	3.3360	3.4556	3.2520	3.4556	+4.386%	7,085,959	-20.708%
2023-12-06	3.2688	3.4880	3.2620	3.3104	+2.464%	12,032,440	-17.231%
2023-12-05	3.4000	3.4420	3.1808	3.2308	-8.507%	17,594,096	-15.191%
2023-12-04	3.6000	3.6776	3.3920	3.5312	-3.403%	14,603,036	-22.406%
2023-12-01	3.4052	3.7708	3.3920	3.6556	+7.657%	11,418,826	-25.047%
2023-11-30	3.4196	3.5552	3.3216	3.3956	+0.891%	23,100,829	-19.307%
2023-11-29	3.3840	3.5592	3.3120	3.3656	-0.142%	19,709,869	-18.588%
2023-11-28	3.3600	3.4000	3.3152	3.3704	-1.726%	11,512,420	-18.704%
2023-11-27	3.5072	3.5600	3.3648	3.4296	-5.270%	10,510,731	-20.107%
2023-11-24	3.5600	3.6204	3.3804	3.6204	-0.187%	5,678,468	-24.318%
2023-11-22	3.6360	3.7124	3.5260	3.6272	+0.121%	9,544,836	-24.460%
2023-11-21	3.6072	3.7600	3.5240	3.6228	-0.363%	9,017,967	-24.368%
2023-11-20	3.6800	3.8800	3.5624	3.6360	-0.011%	6,177,424	-24.642%
2023-11-17	3.5604	3.6556	3.4600	3.6364	-1.185%	7,417,415	-24.651%
2023-11-16	3.9400	3.9400	3.4400	3.6800	-7.926%	11,667,417	-25.543%
2023-11-15	3.5000	4.0400	3.4043	3.9968	+21.174%	25,266,792	-31.445%

.dark-mode .D3y7D1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D3y7D1{ color: #333333; background-color: white; border: 2px solid #333333; }LULufax Holding Ltd.stock NYSE ADR

LU
Lufax Holding Ltd.
stock NYSE ADR