Dark

LU
Lufax Holding Ltd.
stock NYSE ADR

At Close

Jul 17, 2026 3:59:58 PM EDT

1.41USD+4.444%(+0.06)523,063

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:25:30 AM EDT

1.35USD0.000%(0.00)9,893

After-hours

Jul 17, 2026 4:10:30 PM EDT

1.39USD-1.418%(-0.02)32,064

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.3400	1.4200	1.3400	1.3900	+2.963%	523,063	0.000%
2026-07-16	1.3500	1.3600	1.3240	1.3500	+2.273%	420,631	+2.963%
2026-07-15	1.2800	1.3650	1.2800	1.3200	+2.326%	415,916	+5.303%
2026-07-14	1.2300	1.3200	1.2300	1.2900	+3.200%	705,525	+7.752%
2026-07-13	1.3200	1.3250	1.2300	1.2500	-6.716%	1,034,493	+11.200%
2026-07-10	1.3600	1.4000	1.3400	1.3400	-1.471%	294,106	+3.731%
2026-07-09	1.3900	1.3950	1.3600	1.3600	-2.158%	301,025	+2.206%
2026-07-08	1.3700	1.4100	1.3650	1.3900	+2.206%	363,976	0.000%
2026-07-07	1.4000	1.4200	1.3600	1.3600	-4.225%	329,689	+2.206%
2026-07-06	1.4400	1.4400	1.3900	1.4200	+1.429%	425,139	-2.113%
2026-07-02	1.4100	1.4450	1.3950	1.4000	-2.098%	464,443	-0.714%
2026-07-01	1.3200	1.4400	1.3200	1.4300	+8.333%	1,001,091	-2.797%
2026-06-30	1.3400	1.3700	1.3103	1.3200	-1.493%	604,083	+5.303%
2026-06-29	1.2700	1.3799	1.2700	1.3400	+5.512%	837,078	+3.731%
2026-06-26	1.2300	1.2800	1.2300	1.2700	+3.252%	473,561	+9.449%
2026-06-25	1.2700	1.2700	1.2300	1.2300	-3.906%	782,227	+13.008%
2026-06-24	1.2700	1.3299	1.2550	1.2800	+0.787%	1,454,017	+8.594%
2026-06-23	1.2500	1.2900	1.2000	1.2700	+1.600%	2,479,097	+9.449%
2026-06-22	1.2800	1.3300	1.2401	1.2500	0.000%	1,389,302	+11.200%
2026-06-18	1.3600	1.3700	1.2400	1.2500	-7.407%	7,663,190	+11.200%
2026-06-17	1.3700	1.3900	1.3400	1.3500	-0.735%	1,000,798	+2.963%
2026-06-16	1.3600	1.3900	1.3200	1.3600	0.000%	1,582,802	+2.206%
2026-06-15	1.3300	1.3600	1.3200	1.3600	+2.256%	956,136	+2.206%
2026-06-12	1.3500	1.4000	1.3300	1.3300	-0.746%	1,025,566	+4.511%
2026-06-11	1.3100	1.3900	1.3000	1.3400	0.000%	1,498,105	+3.731%
2026-06-10	1.3600	1.3600	1.3100	1.3400	0.000%	1,150,634	+3.731%
2026-06-09	1.3700	1.4000	1.2900	1.3400	-2.899%	1,704,132	+3.731%
2026-06-08	1.4200	1.4400	1.3700	1.3800	-4.828%	1,325,827	+0.725%
2026-06-05	1.5500	1.5500	1.4400	1.4500	-6.452%	1,626,268	-4.138%
2026-06-04	1.5100	1.5600	1.5000	1.5500	-0.641%	2,062,792	-10.323%
2026-06-03	1.6200	1.6250	1.5350	1.5600	-3.704%	1,596,293	-10.897%
2026-06-02	1.7000	1.7000	1.6000	1.6200	-2.410%	1,222,902	-14.198%
2026-06-01	1.6200	1.6700	1.6200	1.6600	+0.606%	1,007,673	-16.265%
2026-05-29	1.6200	1.6700	1.6200	1.6500	0.000%	2,402,332	-15.758%
2026-05-28	1.6600	1.6600	1.6200	1.6500	-1.786%	1,282,182	-15.758%
2026-05-27	1.6200	1.7400	1.6100	1.6800	+5.000%	1,671,521	-17.262%
2026-05-26	1.6700	1.6900	1.5900	1.6000	-2.439%	1,491,811	-13.125%
2026-05-22	1.6300	1.6600	1.5677	1.6400	-2.381%	2,150,897	-15.244%
2026-05-21	1.7700	1.7800	1.6800	1.6800	-6.145%	1,904,046	-17.262%
2026-05-20	1.7900	1.8250	1.7600	1.7900	+0.562%	590,452	-22.346%
2026-05-19	1.8200	1.8350	1.7800	1.7800	-2.198%	855,675	-21.910%
2026-05-18	1.8700	1.8800	1.8200	1.8200	-2.674%	460,839	-23.626%
2026-05-15	1.8800	1.9200	1.8600	1.8700	-2.094%	422,956	-25.668%
2026-05-14	1.9200	1.9499	1.8800	1.9100	-2.551%	796,858	-27.225%
2026-05-13	1.9600	1.9800	1.9200	1.9600	+1.031%	713,878	-29.082%
2026-05-12	1.9900	1.9900	1.9300	1.9400	-1.523%	455,805	-28.351%
2026-05-11	1.9400	1.9900	1.9200	1.9700	+1.026%	798,532	-29.442%
2026-05-08	1.9500	1.9700	1.9300	1.9500	0.000%	726,080	-28.718%
2026-05-07	2.0200	2.0250	1.9400	1.9500	-3.465%	969,443	-28.718%
2026-05-06	2.0300	2.0500	1.9650	2.0200	+1.508%	2,381,824	-31.188%
2026-05-05	1.9900	2.0200	1.9700	1.9900	+1.015%	1,228,889	-30.151%
2026-05-04	1.9600	1.9700	1.9200	1.9700	+1.026%	921,547	-29.442%
2026-05-01	1.8900	1.9600	1.8850	1.9500	+2.094%	943,523	-28.718%
2026-04-30	1.8700	1.9400	1.8400	1.9100	+2.688%	944,553	-27.225%
2026-04-29	1.8900	1.9100	1.8500	1.8600	-2.105%	872,792	-25.269%
2026-04-28	1.8700	1.9000	1.8501	1.9000	0.000%	1,116,511	-26.842%
2026-04-27	1.9200	1.9450	1.8850	1.9000	-1.042%	708,901	-26.842%
2026-04-24	1.8600	1.9450	1.8600	1.9200	+3.226%	705,776	-27.604%
2026-04-23	1.8700	1.8803	1.8400	1.8600	-1.587%	932,953	-25.269%
2026-04-22	1.9100	1.9300	1.8800	1.8900	+1.070%	754,980	-26.455%
2026-04-21	1.9400	1.9400	1.8700	1.8700	-1.579%	983,101	-25.668%
2026-04-20	1.9000	1.9197	1.8650	1.9000	+0.529%	1,393,363	-26.842%
2026-04-17	2.1000	2.1300	1.8900	1.8900	-6.897%	11,511,294	-26.455%
2026-04-16	1.9700	2.1300	1.9700	2.0300	+4.639%	1,684,995	-31.527%
2026-04-15	1.9300	1.9750	1.9250	1.9400	0.000%	460,336	-28.351%
2026-04-14	1.9100	1.9900	1.9100	1.9400	+2.105%	556,706	-28.351%
2026-04-13	1.8700	1.9100	1.8500	1.9000	+1.064%	363,095	-26.842%
2026-04-10	1.9100	1.9100	1.8800	1.8800	0.000%	384,608	-26.064%
2026-04-09	1.8800	1.9200	1.8700	1.8800	-1.571%	714,905	-26.064%
2026-04-08	1.9200	1.9400	1.8950	1.9100	+6.111%	856,114	-27.225%
2026-04-07	1.8600	1.8650	1.8000	1.8000	-3.743%	1,021,828	-22.778%
2026-04-06	1.8600	1.9099	1.8600	1.8700	+0.538%	728,012	-25.668%
2026-04-02	1.8200	1.9300	1.8200	1.8600	-1.587%	764,614	-25.269%
2026-04-01	1.8900	1.9000	1.8600	1.8900	+1.070%	587,084	-26.455%
2026-03-31	1.7900	1.8800	1.7800	1.8700	+5.056%	1,934,257	-25.668%
2026-03-30	1.8100	1.8350	1.7800	1.7800	-2.198%	665,001	-21.910%
2026-03-27	1.8600	1.8800	1.8100	1.8200	-3.704%	1,089,451	-23.626%
2026-03-26	1.9000	1.9900	1.8800	1.8900	-2.073%	2,012,759	-26.455%
2026-03-25	1.8800	1.9500	1.8800	1.9300	+4.891%	2,066,862	-27.979%
2026-03-24	1.8600	1.8800	1.7250	1.8400	-2.128%	3,751,395	-24.457%
2026-03-23	2.1200	2.1200	1.8800	1.8800	-8.293%	4,518,927	-26.064%
2026-03-20	2.1900	2.1900	2.0500	2.0500	-6.818%	4,464,543	-32.195%
2026-03-19	2.2200	2.2399	2.1700	2.2000	-2.655%	1,631,536	-36.818%
2026-03-18	2.2700	2.3300	2.2350	2.2600	-0.877%	1,646,420	-38.496%
2026-03-17	2.3300	2.3500	2.2700	2.2800	+0.885%	1,035,229	-39.035%
2026-03-16	2.3000	2.3450	2.2500	2.2600	+0.444%	1,323,580	-38.496%
2026-03-13	2.2600	2.3281	2.2300	2.2500	+0.897%	2,403,630	-38.222%
2026-03-12	2.2800	2.3000	2.2200	2.2300	-2.620%	1,452,231	-37.668%
2026-03-11	2.3600	2.3800	2.2800	2.2900	-4.184%	2,056,720	-39.301%
2026-03-10	2.4200	2.4400	2.3300	2.3900	+0.420%	2,041,444	-41.841%
2026-03-09	2.4000	2.4500	2.3400	2.3800	-1.653%	1,599,201	-41.597%
2026-03-06	2.4500	2.5000	2.4100	2.4200	-1.626%	1,460,129	-42.562%
2026-03-05	2.4100	2.4699	2.4000	2.4600	+1.653%	1,462,197	-43.496%
2026-03-04	2.4600	2.5000	2.4100	2.4200	-0.412%	1,666,699	-42.562%
2026-03-03	2.5100	2.5120	2.4100	2.4300	-4.331%	2,741,158	-42.798%
2026-03-02	2.6000	2.6000	2.5300	2.5400	-2.308%	1,166,803	-45.276%
2026-02-27	2.6800	2.7000	2.6000	2.6000	-3.704%	1,230,972	-46.538%
2026-02-26	2.7300	2.7500	2.6850	2.7000	-1.460%	1,019,309	-48.519%
2026-02-25	2.7900	2.8300	2.7300	2.7400	0.000%	852,686	-49.270%
2026-02-24	2.6900	2.7700	2.6900	2.7400	+0.366%	850,367	-49.270%
2026-02-23	2.8100	2.8300	2.7100	2.7300	-3.191%	931,139	-49.084%
2026-02-20	2.9400	2.9450	2.8100	2.8200	-4.407%	989,586	-50.709%
2026-02-19	3.0300	3.0350	2.9400	2.9500	-3.279%	1,014,843	-52.881%
2026-02-18	3.1000	3.1200	3.0500	3.0500	-1.929%	966,593	-54.426%
2026-02-17	2.9900	3.2100	2.8700	3.1100	+15.613%	4,906,986	-55.305%
2026-02-13	2.7000	2.7100	2.6600	2.6900	-2.536%	666,347	-48.327%
2026-02-12	2.9000	2.9050	2.6920	2.7600	-4.498%	2,177,771	-49.638%
2026-02-11	2.9500	2.9800	2.8800	2.8900	-1.365%	960,812	-51.903%
2026-02-10	2.8700	3.0050	2.8600	2.9300	+1.736%	1,069,821	-52.560%
2026-02-09	2.9100	3.0050	2.8600	2.8800	-0.346%	2,283,810	-51.736%
2026-02-06	2.6600	2.9050	2.6350	2.8900	+10.305%	2,616,579	-51.903%
2026-02-05	2.5000	2.6300	2.4900	2.6200	+4.382%	2,464,470	-46.947%
2026-02-04	2.5500	2.5600	2.4850	2.5100	-1.569%	1,390,173	-44.622%
2026-02-03	2.6100	2.6157	2.5400	2.5500	-1.923%	1,301,484	-45.490%
2026-02-02	2.6200	2.6650	2.6000	2.6000	-2.256%	1,084,997	-46.538%
2026-01-30	2.6500	2.7150	2.6100	2.6600	-1.845%	1,229,766	-47.744%
2026-01-29	2.7100	2.7250	2.6500	2.7100	+1.498%	960,340	-48.708%
2026-01-28	2.7000	2.7097	2.6500	2.6700	-0.743%	1,382,520	-47.940%
2026-01-27	2.7100	2.7100	2.6400	2.6900	+1.128%	717,792	-48.327%
2026-01-26	2.6600	2.7000	2.6300	2.6600	-0.375%	1,336,937	-47.744%
2026-01-23	2.7100	2.7100	2.6700	2.6700	-1.476%	618,500	-47.940%
2026-01-22	2.6500	2.7500	2.6500	2.7100	+1.498%	1,180,261	-48.708%
2026-01-21	2.6200	2.6750	2.6050	2.6700	+3.488%	984,240	-47.940%
2026-01-20	2.5800	2.6811	2.5600	2.5800	-1.527%	1,749,620	-46.124%
2026-01-16	2.5700	2.6400	2.5700	2.6200	+0.769%	765,038	-46.947%
2026-01-15	2.5600	2.6300	2.5600	2.6000	0.000%	1,177,973	-46.538%
2026-01-14	2.7000	2.7000	2.5800	2.6000	-3.704%	2,398,227	-46.538%
2026-01-13	2.6700	2.7500	2.6400	2.7000	+0.372%	1,501,111	-48.519%
2026-01-12	2.6400	2.7450	2.6300	2.6900	+2.281%	1,097,856	-48.327%
2026-01-09	2.7000	2.7500	2.6200	2.6300	-3.309%	894,170	-47.148%
2026-01-08	2.6800	2.7400	2.6728	2.7200	0.000%	499,718	-48.897%
2026-01-07	2.7000	2.7650	2.6500	2.7200	0.000%	1,049,472	-48.897%
2026-01-06	2.7800	2.7900	2.6900	2.7200	-1.449%	1,163,115	-48.897%
2026-01-05	2.6800	2.8000	2.6500	2.7600	+2.602%	968,440	-49.638%
2026-01-02	2.6000	2.6999	2.5900	2.6900	+5.078%	927,778	-48.327%
2025-12-31	2.5600	2.5950	2.5300	2.5600	-0.389%	873,590	-45.703%
2025-12-30	2.5800	2.6050	2.5700	2.5700	-0.388%	853,912	-45.914%
2025-12-29	2.6200	2.6400	2.5750	2.5800	-2.642%	980,526	-46.124%
2025-12-26	2.6400	2.6600	2.6100	2.6500	+0.379%	613,154	-47.547%
2025-12-24	2.6200	2.6600	2.6200	2.6400	-0.752%	543,445	-47.348%
2025-12-23	2.6200	2.6800	2.6200	2.6600	0.000%	707,128	-47.744%
2025-12-22	2.7000	2.7500	2.6600	2.6600	-0.375%	922,003	-47.744%
2025-12-19	2.6500	2.7000	2.6300	2.6700	+1.908%	1,844,273	-47.940%
2025-12-18	2.6100	2.6550	2.5800	2.6200	+1.550%	874,035	-46.947%
2025-12-17	2.6100	2.6400	2.5700	2.5800	-0.769%	697,625	-46.124%
2025-12-16	2.5500	2.6100	2.5450	2.6000	+0.775%	762,583	-46.538%
2025-12-15	2.6700	2.6900	2.5700	2.5800	-3.008%	1,548,298	-46.124%
2025-12-12	2.7100	2.7600	2.6600	2.6600	-1.481%	718,522	-47.744%
2025-12-11	2.6400	2.7200	2.6200	2.7000	+1.887%	970,027	-48.519%
2025-12-10	2.6300	2.6900	2.6300	2.6500	+0.760%	644,987	-47.547%
2025-12-09	2.6300	2.6400	2.5900	2.6300	-0.755%	624,216	-47.148%
2025-12-08	2.6200	2.7365	2.6000	2.6500	+1.145%	2,402,835	-47.547%
2025-12-05	2.5700	2.6550	2.5550	2.6200	+2.745%	1,311,216	-46.947%
2025-12-04	2.5800	2.6150	2.5500	2.5500	0.000%	1,394,024	-45.490%
2025-12-03	2.5600	2.6000	2.5266	2.5500	-0.391%	771,702	-45.490%
2025-12-02	2.5400	2.7050	2.5300	2.5600	+0.787%	2,494,141	-45.703%
2025-12-01	2.4800	2.5500	2.4500	2.5400	+1.600%	1,318,302	-45.276%
2025-11-28	2.5200	2.5600	2.4800	2.5000	-0.794%	1,133,457	-44.400%
2025-11-26	2.5900	2.5900	2.5100	2.5200	-1.563%	1,256,403	-44.841%
2025-11-25	2.5200	2.6300	2.5100	2.5600	+1.992%	2,417,912	-45.703%
2025-11-24	2.4500	2.5100	2.4207	2.5100	+4.149%	1,418,146	-44.622%
2025-11-21	2.3900	2.4500	2.3750	2.4100	+1.688%	1,652,559	-42.324%
2025-11-20	2.4600	2.5300	2.3700	2.3700	-2.869%	2,439,422	-41.350%
2025-11-19	2.5800	2.5800	2.4300	2.4400	-4.314%	2,918,878	-43.033%
2025-11-18	2.5500	2.6000	2.5400	2.5500	-0.778%	2,284,970	-45.490%
2025-11-17	2.6600	2.6600	2.5600	2.5700	-3.019%	1,467,640	-45.914%
2025-11-14	2.6900	2.7300	2.6500	2.6500	-2.930%	1,834,038	-47.547%
2025-11-13	2.7700	2.7700	2.6900	2.7300	-0.365%	1,618,965	-49.084%
2025-11-12	2.8500	2.8500	2.7250	2.7400	-3.180%	1,236,255	-49.270%
2025-11-11	2.8800	2.8880	2.8100	2.8300	-2.076%	781,464	-50.883%
2025-11-10	2.8500	2.9000	2.8400	2.8900	+2.120%	1,657,769	-51.903%
2025-11-07	2.8200	2.8300	2.7400	2.8300	+0.355%	2,089,521	-50.883%
2025-11-06	2.8500	2.8700	2.7900	2.8200	-1.053%	1,031,286	-50.709%
2025-11-05	2.8600	2.9150	2.8200	2.8500	0.000%	2,357,429	-51.228%
2025-11-04	2.8900	2.9000	2.8100	2.8500	-4.040%	1,696,799	-51.228%
2025-11-03	3.0900	3.1200	2.9700	2.9700	-4.808%	1,769,313	-53.199%
2025-10-31	2.9400	3.2000	2.9200	3.1200	+11.429%	4,826,851	-55.449%
2025-10-30	2.8100	2.8200	2.7600	2.8000	-0.709%	2,472,648	-50.357%
2025-10-29	2.9900	3.0200	2.8200	2.8200	-5.369%	2,463,813	-50.709%
2025-10-28	3.3000	3.3000	2.9401	2.9800	-9.970%	5,647,524	-53.356%
2025-10-27	3.3600	3.4400	3.3100	3.3100	+0.303%	3,338,985	-58.006%
2025-10-24	3.0400	3.3765	3.0000	3.3000	+2.804%	5,842,962	-57.879%
2025-10-23	3.3000	3.4100	3.1850	3.2100	-0.311%	2,652,008	-56.698%
2025-10-22	3.2000	3.2899	3.1650	3.2200	-0.923%	1,687,829	-56.832%
2025-10-21	3.2300	3.2700	3.1650	3.2500	+0.309%	1,704,445	-57.231%
2025-10-20	3.2400	3.3500	3.2200	3.2400	+1.250%	3,636,745	-57.099%
2025-10-17	3.2400	3.2400	3.1500	3.2000	-3.323%	2,646,942	-56.563%
2025-10-16	3.6100	3.6400	3.3000	3.3100	-9.066%	5,289,705	-58.006%
2025-10-15	3.7100	3.7480	3.5550	3.6400	-0.274%	2,603,686	-61.813%
2025-10-14	3.7000	3.7000	3.5100	3.6500	-3.439%	3,255,398	-61.918%
2025-10-13	3.7900	3.8400	3.7044	3.7800	+4.420%	1,501,804	-63.228%
2025-10-10	3.9300	3.9892	3.5846	3.6200	-7.888%	4,068,075	-61.602%
2025-10-09	4.0000	4.0300	3.8900	3.9300	-1.504%	1,441,880	-64.631%
2025-10-08	3.9200	4.0962	3.9133	3.9900	+3.101%	1,668,157	-65.163%
2025-10-07	4.0900	4.1000	3.8700	3.8700	-5.379%	1,797,706	-64.083%
2025-10-06	3.7700	4.1000	3.7700	4.0900	+2.250%	3,452,115	-66.015%
2025-10-03	4.3400	4.3500	3.7500	4.0000	-8.257%	6,129,028	-65.250%
2025-10-02	4.4600	4.5700	4.2500	4.3600	-0.909%	5,234,463	-68.119%
2025-10-01	4.0600	4.4200	4.0100	4.4000	+8.374%	5,785,036	-68.409%
2025-09-30	4.1000	4.1000	3.9600	4.0600	0.000%	4,344,462	-65.764%
2025-09-29	3.7300	4.0900	3.7106	4.0600	+13.092%	7,461,911	-65.764%
2025-09-26	3.3700	3.6000	3.3700	3.5900	+4.971%	2,851,804	-61.281%
2025-09-25	3.3800	3.4350	3.3000	3.4200	+0.588%	2,400,057	-59.357%
2025-09-24	3.4300	3.4600	3.3550	3.4000	-0.293%	3,128,297	-59.118%
2025-09-23	3.4500	3.5650	3.3800	3.4100	-0.292%	3,999,922	-59.238%
2025-09-22	3.3600	3.5550	3.3600	3.4200	+3.012%	4,953,554	-59.357%
2025-09-19	3.2500	3.3900	3.2100	3.3200	+3.427%	3,984,775	-58.133%
2025-09-18	3.1700	3.2200	3.1150	3.2100	+2.229%	2,053,343	-56.698%
2025-09-17	3.0000	3.2100	3.0000	3.1400	+5.724%	2,381,836	-55.732%
2025-09-16	3.0400	3.1000	2.9350	2.9700	-1.980%	1,328,862	-53.199%
2025-09-15	3.0100	3.0799	2.9700	3.0300	+0.664%	1,306,810	-54.125%
2025-09-12	3.0200	3.0300	2.9200	3.0100	-0.331%	1,714,757	-53.821%
2025-09-11	2.9400	3.0300	2.9400	3.0200	+3.072%	1,393,739	-53.974%
2025-09-10	3.0200	3.0200	2.9250	2.9300	-2.980%	1,267,721	-52.560%
2025-09-09	2.9400	3.0300	2.9400	3.0200	+3.425%	2,010,247	-53.974%
2025-09-08	3.0300	3.0400	2.8800	2.9200	-2.990%	2,026,469	-52.397%
2025-09-05	3.0200	3.0400	2.9600	3.0100	+1.689%	1,510,959	-53.821%
2025-09-04	3.0700	3.0700	2.9300	2.9600	-3.583%	1,844,291	-53.041%
2025-09-03	3.1100	3.2700	3.0600	3.0700	-0.325%	2,682,402	-54.723%
2025-09-02	2.9300	3.1600	2.9300	3.0800	+4.762%	3,314,425	-54.870%
2025-08-29	2.9600	3.0000	2.8900	2.9400	-0.676%	1,202,794	-52.721%
2025-08-28	2.9900	3.0200	2.9300	2.9600	-1.987%	905,491	-53.041%
2025-08-27	3.0000	3.0300	2.9250	3.0200	-0.330%	1,657,357	-53.974%
2025-08-26	3.0500	3.1100	3.0100	3.0300	-2.572%	2,159,762	-54.125%
2025-08-25	3.0900	3.2150	3.0900	3.1100	+1.303%	2,564,406	-55.305%
2025-08-22	2.9200	3.1200	2.9200	3.0700	+5.862%	3,317,845	-54.723%
2025-08-21	2.7200	2.9100	2.7200	2.9000	+5.455%	1,933,548	-52.069%
2025-08-20	2.7700	2.7800	2.7300	2.7500	-0.362%	1,727,616	-49.455%
2025-08-19	2.8500	2.8700	2.7400	2.7600	-3.158%	1,680,523	-49.638%
2025-08-18	2.8900	2.9100	2.8400	2.8500	-1.384%	1,686,515	-51.228%
2025-08-15	2.8700	2.9200	2.8300	2.8900	+1.404%	1,037,580	-51.903%
2025-08-14	2.8500	2.8700	2.8200	2.8500	-1.384%	672,309	-51.228%
2025-08-13	2.8700	2.9200	2.8500	2.8900	+2.482%	1,164,748	-51.903%
2025-08-12	2.8000	2.8400	2.8000	2.8200	+1.075%	793,841	-50.709%
2025-08-11	2.8300	2.8400	2.7600	2.7900	-1.413%	1,488,688	-50.179%
2025-08-08	2.8100	2.8650	2.7800	2.8300	+0.355%	1,267,942	-50.883%
2025-08-07	2.8400	2.8600	2.7800	2.8200	-0.353%	2,208,093	-50.709%
2025-08-06	2.8300	2.8700	2.8200	2.8300	0.000%	1,251,911	-50.883%
2025-08-05	2.9000	2.9150	2.8200	2.8300	-1.736%	1,582,086	-50.883%
2025-08-04	2.8800	2.9200	2.8500	2.8800	+1.767%	1,759,588	-51.736%
2025-08-01	2.8600	2.8700	2.7900	2.8300	-2.076%	1,485,900	-50.883%
2025-07-31	2.8100	2.9400	2.8000	2.8900	+2.482%	1,948,389	-51.903%
2025-07-30	2.8400	2.8700	2.8100	2.8200	-1.399%	1,453,260	-50.709%
2025-07-29	2.8900	2.8900	2.8100	2.8600	-0.694%	2,093,147	-51.399%
2025-07-28	2.9600	2.9900	2.8600	2.8800	-2.041%	3,051,116	-51.736%
2025-07-25	3.3000	3.3000	2.9100	2.9400	-12.239%	6,888,525	-52.721%
2025-07-24	3.2000	3.4100	3.1700	3.3500	+5.678%	8,252,259	-58.507%
2025-07-23	2.9900	3.1800	2.9300	3.1700	+7.458%	6,683,878	-56.151%
2025-07-22	2.9100	2.9800	2.8847	2.9500	+1.375%	3,001,821	-52.881%
2025-07-21	2.7800	2.9200	2.7700	2.9100	+5.054%	3,080,497	-52.234%
2025-07-18	2.8000	2.8500	2.7600	2.7700	0.000%	1,617,172	-49.819%
2025-07-17	2.7600	2.8100	2.7405	2.7700	+1.095%	1,096,907	-49.819%
2025-07-16	2.7300	2.7485	2.6800	2.7400	0.000%	1,177,861	-49.270%
2025-07-15	2.7900	2.8400	2.7300	2.7400	-0.364%	1,848,264	-49.270%
2025-07-14	2.6900	2.7500	2.6750	2.7500	+1.852%	1,680,931	-49.455%
2025-07-11	2.7000	2.7200	2.6600	2.7000	+0.372%	1,553,339	-48.519%
2025-07-10	2.6800	2.7100	2.6600	2.6900	+1.128%	1,193,831	-48.327%
2025-07-09	2.7800	2.7800	2.6600	2.6600	-2.920%	1,702,676	-47.744%
2025-07-08	2.7600	2.8400	2.7300	2.7400	0.000%	3,261,993	-49.270%
2025-07-07	2.7900	2.8000	2.7200	2.7400	-1.792%	3,374,509	-49.270%
2025-07-03	2.7800	2.8000	2.7500	2.7900	+1.087%	721,298	-50.179%
2025-07-02	2.7200	2.8000	2.7200	2.7600	+1.099%	1,702,990	-49.638%
2025-07-01	2.7600	2.8050	2.7200	2.7300	-2.151%	2,240,705	-49.084%
2025-06-30	2.7400	2.8050	2.7050	2.7900	+1.825%	2,070,661	-50.179%
2025-06-27	2.7800	2.8000	2.7100	2.7400	-1.792%	2,077,727	-49.270%
2025-06-26	2.8100	2.8199	2.7800	2.7900	-0.357%	1,504,683	-50.179%
2025-06-25	2.8300	2.8400	2.7850	2.8000	-0.709%	1,481,220	-50.357%
2025-06-24	2.8400	2.8750	2.8000	2.8200	+1.075%	2,707,558	-50.709%
2025-06-23	2.7900	2.8500	2.7800	2.7900	0.000%	1,561,709	-50.179%
2025-06-20	2.8800	2.9100	2.7800	2.7900	-2.448%	9,133,283	-50.179%
2025-06-18	2.8900	2.8900	2.8400	2.8600	-1.379%	1,557,655	-51.399%
2025-06-17	2.8400	2.9091	2.8300	2.9000	+1.045%	1,156,624	-52.069%
2025-06-16	2.8600	2.9000	2.8200	2.8700	+2.500%	1,785,819	-51.568%
2025-06-13	2.8600	2.8800	2.8000	2.8000	-4.110%	2,660,831	-50.357%
2025-06-12	2.9200	2.9800	2.9100	2.9200	-0.680%	3,035,357	-52.397%
2025-06-11	2.9000	2.9700	2.9000	2.9400	+1.379%	1,732,253	-52.721%
2025-06-10	2.9100	2.9300	2.8650	2.9000	+0.694%	2,133,355	-52.069%
2025-06-09	2.9200	2.9650	2.8800	2.8800	-0.690%	5,473,044	-51.736%
2025-06-06	2.9300	2.9300	2.8500	2.9000	-0.685%	2,233,543	-52.069%
2025-06-05	2.9700	3.0000	2.9200	2.9200	-1.351%	2,005,598	-52.397%
2025-06-04	2.8900	2.9710	2.8900	2.9600	+2.778%	1,617,704	-53.041%
2025-06-03	2.9400	2.9700	2.8300	2.8800	-0.346%	1,851,467	-51.736%
2025-06-02	2.9500	3.0100	2.8800	2.8900	-1.365%	3,281,984	-51.903%
2025-05-30	3.0500	3.0500	2.9100	2.9300	-5.484%	3,804,433	-52.560%
2025-05-29	3.0700	3.1100	2.9500	3.1000	+1.974%	3,932,285	-55.161%
2025-05-28	3.1300	3.1300	2.9950	3.0400	-3.492%	2,882,786	-54.276%
2025-05-27	2.9300	3.1500	2.9100	3.1500	+7.509%	7,845,372	-55.873%
2025-05-23	2.9000	2.9300	2.8301	2.9300	+1.034%	3,889,636	-52.560%
2025-05-22	2.9200	3.0200	2.9000	2.9000	-1.361%	3,810,945	-52.069%
2025-05-21	3.0500	3.0800	2.9000	2.9400	-3.607%	3,998,939	-52.721%
2025-05-20	3.1200	3.1650	3.0250	3.0500	-1.613%	2,374,795	-54.426%
2025-05-19	2.9700	3.1500	2.9500	3.1000	+2.649%	4,390,271	-55.161%
2025-05-16	2.9100	3.0500	2.9100	3.0200	+3.425%	4,317,138	-53.974%
2025-05-15	2.9200	2.9500	2.8600	2.9200	-1.684%	3,185,569	-52.397%
2025-05-14	2.9200	3.0400	2.9150	2.9700	+2.768%	4,919,476	-53.199%
2025-05-13	2.8300	2.9150	2.8000	2.8900	+1.049%	1,743,795	-51.903%
2025-05-12	2.8800	2.9200	2.8400	2.8600	+4.380%	2,707,703	-51.399%
2025-05-09	2.7400	2.7800	2.6800	2.7400	0.000%	1,142,609	-49.270%
2025-05-08	2.7050	2.7900	2.6600	2.7400	-0.725%	5,009,831	-49.270%
2025-05-07	2.8600	2.8650	2.6500	2.7600	-5.479%	5,608,936	-49.638%
2025-05-06	3.0000	3.0000	2.8500	2.9200	-1.351%	3,212,849	-52.397%
2025-05-05	2.8000	2.9800	2.8000	2.9600	+2.069%	4,472,051	-53.041%
2025-05-02	2.9000	2.9350	2.8600	2.9000	+3.203%	2,219,373	-52.069%
2025-05-01	2.9000	2.9300	2.8000	2.8100	-3.103%	2,684,378	-50.534%
2025-04-30	2.8100	2.9000	2.8000	2.9000	+0.346%	3,760,666	-52.069%
2025-04-29	2.8500	2.9100	2.8100	2.8900	-2.034%	3,905,205	-51.903%
2025-04-28	3.1000	3.1150	2.9100	2.9500	-5.449%	4,354,352	-52.881%
2025-04-25	2.9400	3.1300	2.9300	3.1200	+5.763%	5,484,658	-55.449%
2025-04-24	2.7050	3.1500	2.6500	2.9500	+12.595%	10,607,790	-52.881%
2025-04-23	2.4900	2.6600	2.4900	2.6200	+6.073%	2,340,820	-46.947%
2025-04-22	2.4000	2.4900	2.3550	2.4700	+3.782%	2,669,254	-43.725%
2025-04-21	2.3500	2.3800	2.3100	2.3800	+0.847%	2,636,196	-41.597%
2025-04-17	2.4400	2.4502	2.3000	2.3600	-2.881%	4,723,497	-41.102%
2025-04-16	2.5200	2.5300	2.3800	2.4300	-5.078%	3,410,141	-42.798%
2025-04-15	2.5100	2.6300	2.4300	2.5600	+3.644%	6,777,424	-45.703%
2025-04-14	2.5700	2.7001	2.4500	2.4700	-1.594%	7,133,127	-43.725%
2025-04-11	2.5800	2.5991	2.4650	2.5100	-1.569%	3,590,645	-44.622%
2025-04-10	2.5500	2.6800	2.5050	2.5500	-1.163%	5,596,568	-45.490%
2025-04-09	2.4200	2.6000	2.3200	2.5800	+5.306%	4,777,755	-46.124%
2025-04-08	2.5600	2.5900	2.3700	2.4500	-1.210%	4,739,279	-43.265%
2025-04-07	2.4700	2.5900	2.3980	2.4800	-6.061%	5,632,531	-43.952%
2025-04-04	2.7500	2.7600	2.5800	2.6400	-8.966%	4,839,370	-47.348%
2025-04-03	2.9300	3.0000	2.8900	2.9000	-3.974%	2,882,053	-52.069%
2025-04-02	2.9600	3.0400	2.9400	3.0200	+2.027%	3,603,661	-53.974%
2025-04-01	2.9700	3.0200	2.9250	2.9600	-0.337%	2,923,243	-53.041%
2025-03-31	2.9200	3.0400	2.8980	2.9700	+0.338%	3,357,170	-53.199%
2025-03-28	3.0200	3.0500	2.9100	2.9600	-3.268%	3,132,357	-53.041%
2025-03-27	3.0400	3.1000	2.9900	3.0600	0.000%	2,338,353	-54.575%
2025-03-26	3.0700	3.0800	3.0000	3.0600	-0.326%	3,879,099	-54.575%
2025-03-25	2.9500	3.0700	2.9300	3.0700	+3.020%	2,494,147	-54.723%
2025-03-24	3.0300	3.0400	2.9500	2.9800	-0.997%	3,359,286	-53.356%
2025-03-21	2.9200	3.0200	2.8400	3.0100	0.000%	7,263,193	-53.821%
2025-03-20	3.1100	3.1200	2.9900	3.0100	-5.643%	3,282,809	-53.821%
2025-03-19	3.2300	3.2400	3.1200	3.1900	-0.623%	4,818,203	-56.426%
2025-03-18	3.2500	3.2500	3.1100	3.2100	+0.627%	3,075,057	-56.698%
2025-03-17	3.3300	3.3790	3.1750	3.1900	0.000%	6,610,148	-56.426%
2025-03-14	3.1900	3.2500	3.1350	3.1900	+3.571%	4,185,737	-56.426%
2025-03-13	3.1100	3.1400	3.0200	3.0800	-2.532%	3,354,729	-54.870%
2025-03-12	3.1300	3.2000	3.0800	3.1600	+0.317%	4,562,928	-56.013%
2025-03-11	3.0400	3.1800	2.9850	3.1500	+5.705%	5,840,527	-55.873%
2025-03-10	3.0700	3.1100	2.9600	2.9800	-5.696%	3,670,075	-53.356%
2025-03-07	3.2400	3.2454	3.1200	3.1600	-2.469%	2,725,410	-56.013%
2025-03-06	3.1800	3.2800	3.1500	3.2400	+4.180%	3,368,558	-57.099%
2025-03-05	3.0400	3.1200	3.0400	3.1100	+4.714%	3,563,727	-55.305%
2025-03-04	2.8500	3.0000	2.8150	2.9700	+3.125%	3,823,597	-53.199%
2025-03-03	2.9300	3.0100	2.8600	2.8800	-0.690%	4,463,467	-51.736%
2025-02-28	3.0300	3.0500	2.8601	2.9000	-7.643%	2,767,853	-52.069%
2025-02-27	3.1600	3.1800	3.1000	3.1400	-0.633%	2,642,336	-55.732%
2025-02-26	3.1600	3.2100	3.1200	3.1600	+4.636%	2,622,841	-56.013%
2025-02-25	2.9800	3.0800	2.9500	3.0200	+0.667%	3,252,600	-53.974%
2025-02-24	3.0400	3.0750	2.9200	3.0000	-3.226%	2,820,958	-53.667%
2025-02-21	3.0000	3.2000	2.9705	3.1000	+5.442%	5,568,596	-55.161%
2025-02-20	2.9300	2.9900	2.9100	2.9400	+3.158%	3,719,921	-52.721%
2025-02-19	2.9300	2.9650	2.8250	2.8500	-2.397%	3,369,967	-51.228%
2025-02-18	2.8800	2.9500	2.7800	2.9200	+1.389%	3,047,971	-52.397%
2025-02-14	2.9000	2.9600	2.8600	2.8800	+5.109%	5,420,890	-51.736%
2025-02-13	2.6000	2.7800	2.5800	2.7400	+4.183%	3,334,715	-49.270%
2025-02-12	2.6200	2.6700	2.5600	2.6300	+3.953%	5,729,145	-47.148%
2025-02-11	2.5800	2.5950	2.5000	2.5300	-3.435%	3,942,467	-45.059%
2025-02-10	2.5200	2.6500	2.4700	2.6200	+6.073%	3,365,489	-46.947%
2025-02-07	2.4400	2.5250	2.4300	2.4700	+3.782%	4,851,789	-43.725%
2025-02-06	2.3600	2.4500	2.3600	2.3800	+2.146%	5,921,083	-41.597%
2025-02-05	2.4000	2.4050	2.3200	2.3300	-4.115%	3,165,274	-40.343%
2025-02-04	2.4100	2.4900	2.4050	2.4300	+2.532%	3,262,081	-42.798%
2025-02-03	2.3000	2.4200	2.2600	2.3700	+2.597%	2,446,964	-41.350%
2025-01-31	2.4000	2.4300	2.3000	2.3100	-2.941%	2,190,001	-39.827%
2025-01-30	2.3000	2.4500	2.3000	2.3800	+5.310%	2,758,175	-41.597%
2025-01-29	2.3300	2.3650	2.2600	2.2600	-2.586%	2,347,063	-38.496%
2025-01-28	2.4200	2.4200	2.2500	2.3200	-6.827%	7,276,396	-40.086%
2025-01-27	2.5500	2.7050	2.4600	2.4900	-13.841%	4,638,624	-44.177%

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

LU
Lufax Holding Ltd.
stock NYSE ADR