LU Historical Prices
Lufax Holding Ltd. American Depositary Shares, (each representing twenty (20) Ordinary Shares) · daily open, high, low, close & volume
Trading days
249
Period high
9.01
Period low
0.8280
Period change
+186.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 8.30 | 8.36 | 7.98 | 8.16 | -2.16% | 390,702 |
| Nov 2, 2026 | 8.25 | 8.37 | 7.99 | 8.34 | +0.97% | 265,167 |
| Oct 30, 2026 | 7.86 | 8.50 | 7.80 | 8.26 | +4.16% | 340,829 |
| Oct 29, 2026 | 8.07 | 8.14 | 7.79 | 7.93 | -2.94% | 264,623 |
| Oct 28, 2026 | 8.50 | 8.57 | 7.70 | 8.17 | -3.88% | 419,066 |
| Oct 27, 2026 | 8.39 | 8.57 | 8.01 | 8.50 | +0.24% | 316,266 |
| Oct 26, 2026 | 9.01 | 9.01 | 8.29 | 8.48 | +5.21% | 457,241 |
| Oct 23, 2026 | 8.24 | 8.49 | 8.05 | 8.06 | +859.52% | 295,669 |
| Oct 22, 2026 | 0.8280 | 0.8565 | 0.8280 | 0.8400 | +0.95% | 1,018,779 |
| Oct 21, 2026 | 0.8500 | 0.8584 | 0.8300 | 0.8321 | -2.80% | 1,159,339 |
| Oct 20, 2026 | 0.8600 | 0.8747 | 0.8415 | 0.8561 | -1.63% | 1,010,256 |
| Oct 19, 2026 | 0.8768 | 0.8890 | 0.8415 | 0.8703 | +0.24% | 1,448,416 |
| Oct 16, 2026 | 0.9001 | 0.9200 | 0.8479 | 0.8682 | -1.73% | 1,653,663 |
| Oct 15, 2026 | 0.8700 | 0.9032 | 0.8610 | 0.8835 | +2.36% | 1,909,887 |
| Oct 14, 2026 | 0.9200 | 0.9300 | 0.8630 | 0.8631 | -6.19% | 2,078,987 |
| Oct 13, 2026 | 0.9270 | 0.9500 | 0.9200 | 0.9201 | -0.47% | 1,044,998 |
| Oct 12, 2026 | 0.9620 | 0.9778 | 0.9211 | 0.9244 | -5.70% | 1,295,030 |
| Oct 9, 2026 | 0.9500 | 0.9980 | 0.9500 | 0.9803 | +3.55% | 1,502,050 |
| Oct 8, 2026 | 0.9700 | 0.9880 | 0.9117 | 0.9467 | -3.54% | 3,323,388 |
| Oct 7, 2026 | 1.01 | 1.02 | 0.9560 | 0.9814 | -2.83% | 4,758,684 |
| Oct 6, 2026 | 1.02 | 1.04 | 1.00 | 1.01 | -1.94% | 1,239,115 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.02 | 1.03 | +0.98% | 1,404,397 |
| Oct 2, 2026 | 1.20 | 1.20 | 1.02 | 1.02 | -14.29% | 4,180,905 |
| Oct 1, 2026 | 1.22 | 1.23 | 1.19 | 1.19 | -1.65% | 1,244,668 |
| Sep 30, 2026 | 1.25 | 1.27 | 1.21 | 1.21 | -2.42% | 1,729,191 |
| Sep 29, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | -1.59% | 786,212 |
| Sep 28, 2026 | 1.23 | 1.29 | 1.21 | 1.26 | +2.44% | 2,084,015 |
| Sep 25, 2026 | 1.32 | 1.34 | 1.23 | 1.23 | -8.89% | 1,212,800 |
| Sep 24, 2026 | 1.33 | 1.40 | 1.29 | 1.35 | +10.66% | 4,215,784 |
| Sep 23, 2026 | 1.15 | 1.28 | 1.14 | 1.22 | +6.09% | 3,769,144 |
| Sep 22, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | -0.86% | 1,273,600 |
| Sep 21, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | -1.69% | 933,594 |
| Sep 18, 2026 | 1.20 | 1.22 | 1.18 | 1.18 | +0.00% | 6,167,305 |
| Sep 17, 2026 | 1.22 | 1.22 | 1.18 | 1.18 | -1.67% | 520,807 |
| Sep 16, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | -0.83% | 479,509 |
| Sep 15, 2026 | 1.27 | 1.29 | 1.21 | 1.21 | -6.92% | 519,254 |
| Sep 14, 2026 | 1.22 | 1.33 | 1.22 | 1.30 | +7.44% | 1,332,237 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.21 | 1.21 | +0.00% | 398,533 |
| Sep 9, 2026 | 1.23 | 1.24 | 1.21 | 1.21 | -1.63% | 414,957 |
| Sep 8, 2026 | 1.26 | 1.26 | 1.22 | 1.23 | -1.60% | 610,137 |
| Sep 4, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | +1.63% | 562,304 |
| Sep 3, 2026 | 1.20 | 1.24 | 1.19 | 1.23 | +1.65% | 729,259 |
| Sep 2, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | -3.97% | 988,530 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.24 | 1.26 | -3.82% | 927,035 |
| Aug 28, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | +3.15% | 813,812 |
| Aug 27, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | -2.31% | 916,257 |
| Aug 26, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | -2.99% | 613,044 |
| Aug 25, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | -0.74% | 553,235 |
| Aug 24, 2026 | 1.37 | 1.40 | 1.35 | 1.35 | -2.88% | 750,467 |
| Aug 21, 2026 | 1.42 | 1.45 | 1.39 | 1.39 | -0.71% | 682,959 |
| Aug 20, 2026 | 1.46 | 1.47 | 1.40 | 1.40 | -3.45% | 735,144 |
| Aug 19, 2026 | 1.50 | 1.54 | 1.41 | 1.45 | -5.23% | 1,293,288 |
| Aug 18, 2026 | 1.46 | 1.58 | 1.46 | 1.53 | +5.52% | 1,278,498 |
| Aug 17, 2026 | 1.48 | 1.49 | 1.43 | 1.45 | -3.33% | 818,718 |
| Aug 14, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | -0.66% | 822,910 |
| Aug 13, 2026 | 1.53 | 1.58 | 1.51 | 1.51 | -1.31% | 510,922 |
| Aug 12, 2026 | 1.55 | 1.56 | 1.51 | 1.53 | -1.29% | 1,234,582 |
| Aug 11, 2026 | 1.65 | 1.68 | 1.55 | 1.55 | -6.63% | 2,114,842 |
| Aug 10, 2026 | 1.50 | 1.74 | 1.50 | 1.66 | +10.67% | 4,066,856 |
| Aug 7, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | +0.67% | 487,652 |
| Aug 6, 2026 | 1.50 | 1.51 | 1.44 | 1.49 | -0.67% | 791,374 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | -1.96% | 415,724 |
| Aug 4, 2026 | 1.53 | 1.56 | 1.51 | 1.53 | +1.32% | 609,346 |
| Aug 3, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | -3.21% | 534,959 |
| Jul 31, 2026 | 1.63 | 1.64 | 1.56 | 1.56 | -1.89% | 498,488 |
| Jul 30, 2026 | 1.51 | 1.62 | 1.51 | 1.59 | +3.92% | 734,910 |
| Jul 29, 2026 | 1.55 | 1.59 | 1.50 | 1.53 | -0.65% | 563,962 |
| Jul 28, 2026 | 1.50 | 1.60 | 1.50 | 1.54 | +5.48% | 1,234,985 |
| Jul 27, 2026 | 1.39 | 1.48 | 1.39 | 1.46 | +5.80% | 681,220 |
| Jul 24, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | +2.22% | 379,202 |
| Jul 23, 2026 | 1.35 | 1.38 | 1.33 | 1.35 | -1.46% | 336,329 |
| Jul 22, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | -1.44% | 378,838 |
| Jul 21, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | +2.21% | 440,060 |
| Jul 20, 2026 | 1.39 | 1.41 | 1.35 | 1.36 | -2.16% | 568,337 |
| Jul 17, 2026 | 1.34 | 1.42 | 1.34 | 1.39 | +2.96% | 523,063 |
| Jul 16, 2026 | 1.35 | 1.36 | 1.32 | 1.35 | +2.27% | 420,631 |
| Jul 15, 2026 | 1.28 | 1.36 | 1.28 | 1.32 | +2.33% | 415,916 |
| Jul 14, 2026 | 1.23 | 1.32 | 1.23 | 1.29 | +3.20% | 705,525 |
| Jul 13, 2026 | 1.32 | 1.32 | 1.23 | 1.25 | -6.72% | 1,034,493 |
| Jul 10, 2026 | 1.36 | 1.40 | 1.34 | 1.34 | -1.47% | 294,106 |
| Jul 9, 2026 | 1.39 | 1.40 | 1.36 | 1.36 | -2.16% | 301,025 |
| Jul 8, 2026 | 1.37 | 1.41 | 1.36 | 1.39 | +2.21% | 363,976 |
| Jul 7, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | -4.23% | 329,689 |
| Jul 6, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | +1.43% | 425,139 |
| Jul 2, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | -2.10% | 464,443 |
| Jul 1, 2026 | 1.32 | 1.44 | 1.32 | 1.43 | +8.33% | 1,001,091 |
| Jun 30, 2026 | 1.34 | 1.37 | 1.31 | 1.32 | -1.49% | 604,083 |
| Jun 29, 2026 | 1.27 | 1.38 | 1.27 | 1.34 | +5.51% | 837,078 |
| Jun 26, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | +3.25% | 473,561 |
| Jun 25, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | -3.91% | 782,227 |
| Jun 24, 2026 | 1.27 | 1.33 | 1.25 | 1.28 | +0.79% | 1,454,017 |
| Jun 23, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | +1.60% | 2,479,097 |
| Jun 22, 2026 | 1.28 | 1.33 | 1.24 | 1.25 | +0.00% | 1,389,302 |
| Jun 18, 2026 | 1.36 | 1.37 | 1.24 | 1.25 | -7.41% | 7,663,190 |
| Jun 17, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | -0.74% | 1,000,790 |
| Jun 16, 2026 | 1.36 | 1.39 | 1.32 | 1.36 | +0.00% | 1,582,645 |
| Jun 15, 2026 | 1.33 | 1.36 | 1.32 | 1.36 | +2.26% | 956,136 |
| Jun 12, 2026 | 1.35 | 1.40 | 1.33 | 1.33 | -0.75% | 1,025,566 |
| Jun 11, 2026 | 1.31 | 1.39 | 1.30 | 1.34 | +0.00% | 1,498,105 |
| Jun 10, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | +0.00% | 1,150,634 |
| Jun 9, 2026 | 1.37 | 1.40 | 1.29 | 1.34 | -2.90% | 1,704,132 |
| Jun 8, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | -4.83% | 1,325,827 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.44 | 1.45 | -6.45% | 1,626,268 |
| Jun 4, 2026 | 1.51 | 1.56 | 1.50 | 1.55 | -0.64% | 2,062,792 |
| Jun 3, 2026 | 1.62 | 1.63 | 1.53 | 1.56 | -3.70% | 1,596,293 |
| Jun 2, 2026 | 1.70 | 1.70 | 1.60 | 1.62 | -2.41% | 1,222,902 |
| Jun 1, 2026 | 1.62 | 1.67 | 1.62 | 1.66 | +0.61% | 1,007,673 |
| May 29, 2026 | 1.62 | 1.67 | 1.62 | 1.65 | +0.00% | 2,402,332 |
| May 28, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | -1.79% | 1,282,182 |
| May 27, 2026 | 1.62 | 1.74 | 1.61 | 1.68 | +5.00% | 1,671,521 |
| May 26, 2026 | 1.67 | 1.69 | 1.59 | 1.60 | -2.44% | 1,491,811 |
| May 22, 2026 | 1.63 | 1.66 | 1.57 | 1.64 | -2.38% | 2,150,897 |
| May 21, 2026 | 1.77 | 1.78 | 1.68 | 1.68 | -6.15% | 1,904,046 |
| May 20, 2026 | 1.79 | 1.82 | 1.76 | 1.79 | +0.56% | 590,452 |
| May 19, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | -2.20% | 855,675 |
| May 18, 2026 | 1.87 | 1.88 | 1.82 | 1.82 | -2.67% | 460,839 |
| May 15, 2026 | 1.88 | 1.92 | 1.86 | 1.87 | -2.09% | 422,956 |
| May 14, 2026 | 1.92 | 1.95 | 1.88 | 1.91 | -2.55% | 796,858 |
| May 13, 2026 | 1.96 | 1.98 | 1.92 | 1.96 | +1.03% | 713,878 |
| May 12, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | -1.52% | 455,805 |
| May 11, 2026 | 1.94 | 1.99 | 1.92 | 1.97 | +1.03% | 798,532 |
| May 8, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | +0.00% | 726,080 |
| May 7, 2026 | 2.02 | 2.02 | 1.94 | 1.95 | -3.47% | 969,443 |
| May 6, 2026 | 2.03 | 2.05 | 1.97 | 2.02 | +1.51% | 2,381,824 |
| May 5, 2026 | 1.99 | 2.02 | 1.97 | 1.99 | +1.02% | 1,228,889 |
| May 4, 2026 | 1.96 | 1.97 | 1.92 | 1.97 | +1.03% | 921,547 |
| May 1, 2026 | 1.89 | 1.96 | 1.89 | 1.95 | +2.09% | 943,523 |
| Apr 30, 2026 | 1.87 | 1.94 | 1.84 | 1.91 | +2.69% | 944,553 |
| Apr 29, 2026 | 1.89 | 1.91 | 1.85 | 1.86 | -2.11% | 872,792 |
| Apr 28, 2026 | 1.87 | 1.90 | 1.85 | 1.90 | +0.00% | 1,116,511 |
| Apr 27, 2026 | 1.92 | 1.95 | 1.89 | 1.90 | -1.04% | 708,901 |
| Apr 24, 2026 | 1.86 | 1.95 | 1.86 | 1.92 | +3.23% | 705,776 |
| Apr 23, 2026 | 1.87 | 1.88 | 1.84 | 1.86 | -1.59% | 932,953 |
| Apr 22, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | +1.07% | 754,980 |
| Apr 21, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | -1.58% | 983,101 |
| Apr 20, 2026 | 1.90 | 1.92 | 1.86 | 1.90 | +0.53% | 1,393,363 |
| Apr 17, 2026 | 2.10 | 2.13 | 1.89 | 1.89 | -6.90% | 11,511,294 |
| Apr 16, 2026 | 1.97 | 2.13 | 1.97 | 2.03 | +4.64% | 1,684,995 |
| Apr 15, 2026 | 1.93 | 1.98 | 1.93 | 1.94 | +0.00% | 460,336 |
| Apr 14, 2026 | 1.91 | 1.99 | 1.91 | 1.94 | +2.11% | 556,706 |
| Apr 13, 2026 | 1.87 | 1.91 | 1.85 | 1.90 | +1.06% | 363,095 |
| Apr 10, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | +0.00% | 384,608 |
| Apr 9, 2026 | 1.88 | 1.92 | 1.87 | 1.88 | -1.57% | 714,905 |
| Apr 8, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | +6.11% | 856,114 |
| Apr 7, 2026 | 1.86 | 1.86 | 1.80 | 1.80 | -3.74% | 1,021,828 |
| Apr 6, 2026 | 1.86 | 1.91 | 1.86 | 1.87 | +0.54% | 728,012 |
| Apr 2, 2026 | 1.82 | 1.93 | 1.82 | 1.86 | -1.59% | 764,614 |
| Apr 1, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | +1.07% | 587,084 |
| Mar 31, 2026 | 1.79 | 1.88 | 1.78 | 1.87 | +5.06% | 1,934,257 |
| Mar 30, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | -2.20% | 665,001 |
| Mar 27, 2026 | 1.86 | 1.88 | 1.81 | 1.82 | -3.70% | 1,089,451 |
| Mar 26, 2026 | 1.90 | 1.99 | 1.88 | 1.89 | -2.07% | 2,012,759 |
| Mar 25, 2026 | 1.88 | 1.95 | 1.88 | 1.93 | +4.89% | 2,066,862 |
| Mar 24, 2026 | 1.86 | 1.88 | 1.73 | 1.84 | -2.13% | 3,751,395 |
| Mar 23, 2026 | 2.12 | 2.12 | 1.88 | 1.88 | -8.29% | 4,518,927 |
| Mar 20, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | -6.82% | 4,464,543 |
| Mar 19, 2026 | 2.22 | 2.24 | 2.17 | 2.20 | -2.65% | 1,631,536 |
| Mar 18, 2026 | 2.27 | 2.33 | 2.23 | 2.26 | -0.88% | 1,646,420 |
| Mar 17, 2026 | 2.33 | 2.35 | 2.27 | 2.28 | +0.88% | 1,035,229 |
| Mar 16, 2026 | 2.30 | 2.35 | 2.25 | 2.26 | +0.44% | 1,323,580 |
| Mar 13, 2026 | 2.26 | 2.33 | 2.23 | 2.25 | +0.90% | 2,403,630 |
| Mar 12, 2026 | 2.28 | 2.30 | 2.22 | 2.23 | -2.62% | 1,452,231 |
| Mar 11, 2026 | 2.36 | 2.38 | 2.28 | 2.29 | -4.18% | 2,056,720 |
| Mar 10, 2026 | 2.42 | 2.44 | 2.33 | 2.39 | +0.42% | 2,041,444 |
| Mar 9, 2026 | 2.40 | 2.45 | 2.34 | 2.38 | -1.65% | 1,599,201 |
| Mar 6, 2026 | 2.45 | 2.50 | 2.41 | 2.42 | -1.63% | 1,460,129 |
| Mar 5, 2026 | 2.41 | 2.47 | 2.40 | 2.46 | +1.65% | 1,462,197 |
| Mar 4, 2026 | 2.46 | 2.50 | 2.41 | 2.42 | -0.41% | 1,666,699 |
| Mar 3, 2026 | 2.51 | 2.51 | 2.41 | 2.43 | -4.33% | 2,741,158 |
| Mar 2, 2026 | 2.60 | 2.60 | 2.53 | 2.54 | -2.31% | 1,166,803 |
| Feb 27, 2026 | 2.68 | 2.70 | 2.60 | 2.60 | -3.70% | 1,230,972 |
| Feb 26, 2026 | 2.73 | 2.75 | 2.69 | 2.70 | -1.46% | 1,019,425 |
| Feb 25, 2026 | 2.79 | 2.83 | 2.73 | 2.74 | +0.00% | 852,686 |
| Feb 24, 2026 | 2.69 | 2.77 | 2.69 | 2.74 | +0.37% | 850,367 |
| Feb 23, 2026 | 2.81 | 2.83 | 2.71 | 2.73 | -3.19% | 931,139 |
| Feb 20, 2026 | 2.94 | 2.94 | 2.81 | 2.82 | -4.41% | 989,586 |
| Feb 19, 2026 | 3.03 | 3.04 | 2.94 | 2.95 | -3.28% | 1,014,843 |
| Feb 18, 2026 | 3.10 | 3.12 | 3.05 | 3.05 | -1.93% | 966,743 |
| Feb 17, 2026 | 2.99 | 3.21 | 2.87 | 3.11 | +15.61% | 4,906,986 |
| Feb 13, 2026 | 2.70 | 2.71 | 2.66 | 2.69 | -2.54% | 666,347 |
| Feb 12, 2026 | 2.90 | 2.90 | 2.69 | 2.76 | -4.50% | 2,177,771 |
| Feb 11, 2026 | 2.95 | 2.98 | 2.88 | 2.89 | -1.37% | 960,812 |
| Feb 10, 2026 | 2.87 | 3.00 | 2.86 | 2.93 | +1.74% | 1,069,821 |
| Feb 9, 2026 | 2.91 | 3.00 | 2.86 | 2.88 | -0.35% | 2,283,810 |
| Feb 6, 2026 | 2.66 | 2.90 | 2.63 | 2.89 | +10.31% | 2,616,579 |
| Feb 5, 2026 | 2.50 | 2.63 | 2.49 | 2.62 | +4.38% | 2,464,470 |
| Feb 4, 2026 | 2.55 | 2.56 | 2.48 | 2.51 | -1.57% | 1,390,173 |
| Feb 3, 2026 | 2.61 | 2.62 | 2.54 | 2.55 | -1.92% | 1,301,484 |
| Feb 2, 2026 | 2.62 | 2.67 | 2.60 | 2.60 | -2.26% | 1,084,997 |
| Jan 30, 2026 | 2.65 | 2.71 | 2.61 | 2.66 | -1.85% | 1,229,766 |
| Jan 29, 2026 | 2.71 | 2.73 | 2.65 | 2.71 | +1.50% | 960,340 |
| Jan 28, 2026 | 2.70 | 2.71 | 2.65 | 2.67 | -0.74% | 1,382,520 |
| Jan 27, 2026 | 2.71 | 2.71 | 2.64 | 2.69 | +1.13% | 717,792 |
| Jan 26, 2026 | 2.66 | 2.70 | 2.63 | 2.66 | -0.37% | 1,337,038 |
| Jan 23, 2026 | 2.71 | 2.71 | 2.67 | 2.67 | -1.48% | 618,500 |
| Jan 22, 2026 | 2.65 | 2.75 | 2.65 | 2.71 | +1.50% | 1,180,261 |
| Jan 21, 2026 | 2.62 | 2.67 | 2.60 | 2.67 | +3.49% | 984,240 |
| Jan 20, 2026 | 2.58 | 2.68 | 2.56 | 2.58 | -1.53% | 1,750,550 |
| Jan 16, 2026 | 2.57 | 2.64 | 2.57 | 2.62 | +0.77% | 765,438 |
| Jan 15, 2026 | 2.56 | 2.63 | 2.56 | 2.60 | +0.00% | 1,179,048 |
| Jan 14, 2026 | 2.70 | 2.70 | 2.58 | 2.60 | -3.70% | 2,400,027 |
| Jan 13, 2026 | 2.67 | 2.75 | 2.64 | 2.70 | +0.37% | 1,507,343 |
| Jan 12, 2026 | 2.64 | 2.75 | 2.63 | 2.69 | +2.28% | 1,099,328 |
| Jan 9, 2026 | 2.70 | 2.75 | 2.62 | 2.63 | -3.31% | 910,879 |
| Jan 8, 2026 | 2.68 | 2.74 | 2.67 | 2.72 | +0.00% | 499,918 |
| Jan 7, 2026 | 2.70 | 2.77 | 2.65 | 2.72 | +0.00% | 1,050,672 |
| Jan 6, 2026 | 2.78 | 2.79 | 2.69 | 2.72 | -1.45% | 1,163,915 |
| Jan 5, 2026 | 2.68 | 2.80 | 2.65 | 2.76 | +2.60% | 969,732 |
| Jan 2, 2026 | 2.60 | 2.70 | 2.59 | 2.69 | +5.08% | 928,249 |
| Dec 31, 2025 | 2.56 | 2.60 | 2.53 | 2.56 | -0.39% | 873,790 |
| Dec 30, 2025 | 2.58 | 2.60 | 2.57 | 2.57 | -0.39% | 855,412 |
| Dec 29, 2025 | 2.62 | 2.64 | 2.58 | 2.58 | -2.64% | 980,726 |
| Dec 26, 2025 | 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | 613,454 |
| Dec 24, 2025 | 2.62 | 2.66 | 2.62 | 2.64 | -0.75% | 543,445 |
| Dec 23, 2025 | 2.62 | 2.68 | 2.62 | 2.66 | +0.00% | 707,128 |
| Dec 22, 2025 | 2.70 | 2.75 | 2.66 | 2.66 | -0.37% | 922,003 |
| Dec 19, 2025 | 2.65 | 2.70 | 2.63 | 2.67 | +1.91% | 1,844,273 |
| Dec 18, 2025 | 2.61 | 2.65 | 2.58 | 2.62 | +1.55% | 874,035 |
| Dec 17, 2025 | 2.61 | 2.64 | 2.57 | 2.58 | -0.77% | 697,625 |
| Dec 16, 2025 | 2.55 | 2.61 | 2.54 | 2.60 | +0.78% | 762,583 |
| Dec 15, 2025 | 2.67 | 2.69 | 2.57 | 2.58 | -3.01% | 1,548,298 |
| Dec 12, 2025 | 2.71 | 2.76 | 2.66 | 2.66 | -1.48% | 718,522 |
| Dec 11, 2025 | 2.64 | 2.72 | 2.62 | 2.70 | +1.89% | 970,027 |
| Dec 10, 2025 | 2.63 | 2.69 | 2.63 | 2.65 | +0.76% | 644,987 |
| Dec 9, 2025 | 2.63 | 2.64 | 2.59 | 2.63 | -0.75% | 624,216 |
| Dec 8, 2025 | 2.62 | 2.74 | 2.60 | 2.65 | +1.15% | 2,402,835 |
| Dec 5, 2025 | 2.57 | 2.65 | 2.56 | 2.62 | +2.75% | 1,311,216 |
| Dec 4, 2025 | 2.58 | 2.62 | 2.55 | 2.55 | +0.00% | 1,394,024 |
| Dec 3, 2025 | 2.56 | 2.60 | 2.53 | 2.55 | -0.39% | 771,702 |
| Dec 2, 2025 | 2.54 | 2.71 | 2.53 | 2.56 | +0.79% | 2,494,141 |
| Dec 1, 2025 | 2.48 | 2.55 | 2.45 | 2.54 | +1.60% | 1,318,302 |
| Nov 28, 2025 | 2.52 | 2.56 | 2.48 | 2.50 | -0.79% | 1,133,457 |
| Nov 26, 2025 | 2.59 | 2.59 | 2.51 | 2.52 | -1.56% | 1,256,403 |
| Nov 25, 2025 | 2.52 | 2.63 | 2.51 | 2.56 | +1.99% | 2,417,912 |
| Nov 24, 2025 | 2.45 | 2.51 | 2.42 | 2.51 | +4.15% | 1,418,146 |
| Nov 21, 2025 | 2.39 | 2.45 | 2.38 | 2.41 | +1.69% | 1,652,559 |
| Nov 20, 2025 | 2.46 | 2.53 | 2.37 | 2.37 | -2.87% | 2,439,422 |
| Nov 19, 2025 | 2.58 | 2.58 | 2.43 | 2.44 | -4.31% | 2,918,878 |
| Nov 18, 2025 | 2.55 | 2.60 | 2.54 | 2.55 | -0.78% | 2,284,970 |
| Nov 17, 2025 | 2.66 | 2.66 | 2.56 | 2.57 | -3.02% | 1,467,640 |
| Nov 14, 2025 | 2.69 | 2.73 | 2.65 | 2.65 | -2.93% | 1,834,038 |
| Nov 13, 2025 | 2.77 | 2.77 | 2.69 | 2.73 | -0.36% | 1,618,965 |
| Nov 12, 2025 | 2.85 | 2.85 | 2.73 | 2.74 | -3.18% | 1,236,255 |
| Nov 11, 2025 | 2.88 | 2.89 | 2.81 | 2.83 | -2.08% | 781,464 |
| Nov 10, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | +2.12% | 1,657,769 |
| Nov 7, 2025 | 2.82 | 2.83 | 2.74 | 2.83 | +0.35% | 2,089,521 |
| Nov 6, 2025 | 2.85 | 2.87 | 2.79 | 2.82 | -1.05% | 1,031,286 |
| Nov 5, 2025 | 2.86 | 2.92 | 2.82 | 2.85 | +0.00% | 2,357,429 |
| Nov 4, 2025 | 2.89 | 2.90 | 2.81 | 2.85 | -4.04% | 1,696,799 |
Daily open, high, low, close and volume for Lufax Holding Ltd. American Depositary Shares, (each representing twenty (20) Ordinary Shares) (LU). Showing 249 trading days. Unadjusted prices.