NYSE : LU
Lufax Holding Ltd — Price history
Financials · Credit Services · China
Last price 8.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 715.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lufax Holding Ltd (LU) closed at 8.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.25 | 8.37 | 7.99 | 8.34 | 265,383 | +0.97% |
| 2026-10-30 | 7.86 | 8.5 | 7.8 | 8.26 | 340,829 | +4.16% |
| 2026-10-29 | 8.07 | 8.145 | 7.79 | 7.93 | 264,623 | -2.94% |
| 2026-10-28 | 8.5 | 8.575 | 7.7 | 8.17 | 419,066 | -3.88% |
| 2026-10-27 | 8.39 | 8.57 | 8.01 | 8.5 | 316,266 | +0.24% |
| 2026-10-26 | 9.01 | 9.01 | 8.29 | 8.48 | 456,240 | +5.21% |
| 2026-10-23 | 8.24 | 8.49 | 8.05 | 8.06 | 295,669 | -4.05% |
| 2026-10-22 | 8.28 | 8.565 | 8.28 | 8.4 | 101,877 | +0.95% |
| 2026-10-21 | 8.5 | 8.584 | 8.3 | 8.321 | 115,933 | -2.80% |
| 2026-10-20 | 8.6 | 8.747 | 8.415 | 8.561 | 101,025 | -1.63% |
| 2026-10-19 | 8.768 | 8.89 | 8.415 | 8.703 | 144,841 | +0.24% |
| 2026-10-16 | 9.001 | 9.2 | 8.479 | 8.682 | 165,366 | -1.73% |
| 2026-10-15 | 8.7 | 9.032 | 8.61 | 8.835 | 190,988 | +2.36% |
| 2026-10-14 | 9.2 | 9.3 | 8.63 | 8.631 | 207,898 | -6.19% |
| 2026-10-13 | 9.27 | 9.5 | 9.2 | 9.201 | 104,499 | -0.47% |
| 2026-10-12 | 9.62 | 9.778 | 9.211 | 9.244 | 129,502 | -5.70% |
| 2026-10-09 | 9.5 | 9.98 | 9.5 | 9.803 | 150,205 | +3.55% |
| 2026-10-08 | 9.7 | 9.88 | 9.117 | 9.467 | 332,338 | -3.54% |
| 2026-10-07 | 10.1 | 10.2 | 9.56 | 9.814 | 475,868 | -2.83% |
| 2026-10-06 | 10.2 | 10.45 | 10 | 10.1 | 123,911 | -1.94% |
| 2026-10-05 | 10.6 | 10.6 | 10.2 | 10.3 | 140,439 | +0.98% |
| 2026-10-02 | 12 | 12 | 10.2 | 10.2 | 418,180 | -14.29% |
| 2026-10-01 | 12.2 | 12.3 | 11.9 | 11.9 | 124,466 | -1.65% |
| 2026-09-30 | 12.5 | 12.7 | 12.1 | 12.1 | 172,919 | -2.42% |
| 2026-09-29 | 12.4 | 12.6 | 12.3 | 12.4 | 78,621 | -1.59% |
| 2026-09-28 | 12.3 | 12.9 | 12.1 | 12.6 | 208,401 | +2.44% |
| 2026-09-25 | 13.2 | 13.4 | 12.3 | 12.3 | 121,279 | -8.89% |
| 2026-09-24 | 13.35 | 13.999 | 12.9 | 13.5 | 421,578 | +10.66% |
| 2026-09-23 | 11.5 | 12.85 | 11.4 | 12.2 | 376,914 | +6.09% |
| 2026-09-22 | 11.7 | 11.9 | 11.5 | 11.5 | 127,360 | -0.86% |
| 2026-09-21 | 12.1 | 12.3 | 11.55 | 11.6 | 93,401 | -1.69% |
| 2026-09-18 | 12 | 12.2 | 11.8 | 11.8 | 616,730 | +0.00% |
| 2026-09-17 | 12.2 | 12.2 | 11.8 | 11.8 | 52,080 | -1.67% |
| 2026-09-16 | 12.2 | 12.2 | 12 | 12 | 47,950 | -0.83% |
| 2026-09-15 | 12.7 | 12.9 | 12.1 | 12.1 | 51,925 | -6.92% |
| 2026-09-14 | 12.2 | 13.3 | 12.15 | 13 | 133,223 | +7.44% |
| 2026-09-11 | 12.2 | 12.4 | 12.05 | 12.1 | 39,853 | +0.00% |
| 2026-09-10 | 12.1 | 12.2 | 11.9 | 12.1 | 42,803 | +0.00% |
| 2026-09-09 | 12.3 | 12.4 | 12.1 | 12.1 | 41,495 | -1.63% |
| 2026-09-08 | 12.6 | 12.6 | 12.2 | 12.3 | 61,013 | -1.60% |
| 2026-09-04 | 12.2 | 12.65 | 12.1 | 12.5 | 56,230 | +1.63% |
| 2026-09-03 | 12 | 12.4 | 11.9 | 12.3 | 72,925 | +1.65% |
| 2026-09-02 | 12.2 | 12.3 | 11.9 | 12.1 | 98,853 | +0.00% |
| 2026-09-01 | 12.6 | 12.6 | 12.1 | 12.1 | 94,981 | -3.97% |
| 2026-08-31 | 13 | 13.15 | 12.4 | 12.6 | 92,703 | -3.82% |
| 2026-08-28 | 12.9 | 13.1 | 12.7 | 13.1 | 81,381 | +3.15% |
| 2026-08-27 | 12.9 | 13.3 | 12.7 | 12.7 | 91,625 | -2.31% |
| 2026-08-26 | 13.3 | 13.5 | 13 | 13 | 61,308 | -2.99% |
| 2026-08-25 | 13.4 | 13.6 | 13.3 | 13.4 | 55,323 | -0.74% |
| 2026-08-24 | 13.7 | 14 | 13.5 | 13.5 | 75,046 | -2.88% |
| 2026-08-21 | 14.2 | 14.5 | 13.9 | 13.9 | 68,295 | -0.71% |
| 2026-08-20 | 14.6 | 14.7 | 14 | 14 | 73,514 | -3.45% |
| 2026-08-19 | 15 | 15.4 | 14.1 | 14.5 | 129,328 | -5.23% |
| 2026-08-18 | 14.6 | 15.85 | 14.6 | 15.3 | 127,849 | +5.52% |
| 2026-08-17 | 14.8 | 14.9 | 14.3 | 14.5 | 81,871 | -3.33% |
| 2026-08-14 | 15.3 | 15.3 | 14.85 | 15 | 82,291 | -0.66% |
| 2026-08-13 | 15.3 | 15.85 | 15.1 | 15.1 | 51,092 | -1.31% |
| 2026-08-12 | 15.5 | 15.591 | 15.1 | 15.3 | 123,458 | -1.29% |
| 2026-08-11 | 16.5 | 16.8 | 15.5 | 15.5 | 211,484 | -6.63% |
| 2026-08-10 | 15 | 17.4 | 15 | 16.6 | 406,685 | +10.67% |
| 2026-08-07 | 14.7 | 15.4 | 14.7 | 15 | 48,765 | +0.67% |
| 2026-08-06 | 15 | 15.1 | 14.4 | 14.9 | 79,137 | -0.67% |
| 2026-08-05 | 15.6 | 15.6 | 15 | 15 | 41,572 | -1.96% |
| 2026-08-04 | 15.3 | 15.65 | 15.1 | 15.3 | 60,934 | +1.32% |
| 2026-08-03 | 15.7 | 15.7 | 15.1 | 15.1 | 53,495 | -3.21% |
| 2026-07-31 | 16.3 | 16.4 | 15.6 | 15.6 | 49,848 | -1.89% |
| 2026-07-30 | 15.1 | 16.2 | 15.1 | 15.9 | 73,491 | +3.92% |
| 2026-07-29 | 15.5 | 15.9 | 15.05 | 15.3 | 56,396 | -0.65% |
| 2026-07-28 | 15 | 16 | 14.95 | 15.4 | 124,240 | +5.48% |
| 2026-07-27 | 13.9 | 14.8 | 13.9 | 14.6 | 68,121 | +5.80% |
| 2026-07-24 | 13.6 | 13.9 | 13.5 | 13.8 | 37,920 | +2.22% |
| 2026-07-23 | 13.5 | 13.8 | 13.3 | 13.5 | 33,632 | -1.46% |
| 2026-07-22 | 13.7 | 14.05 | 13.65 | 13.7 | 37,883 | -1.44% |
| 2026-07-21 | 13.6 | 14.3 | 13.6 | 13.9 | 44,006 | +2.21% |
| 2026-07-20 | 13.9 | 14.1 | 13.5 | 13.6 | 56,833 | -2.16% |
| 2026-07-17 | 13.4 | 14.2 | 13.4 | 13.9 | 52,306 | +2.96% |
| 2026-07-16 | 13.5 | 13.6 | 13.24 | 13.5 | 42,063 | +2.27% |
| 2026-07-15 | 12.8 | 13.65 | 12.8 | 13.2 | 41,591 | +2.33% |
| 2026-07-14 | 12.3 | 13.2 | 12.3 | 12.9 | 70,552 | +3.20% |
| 2026-07-13 | 13.2 | 13.25 | 12.3 | 12.5 | 103,449 | -6.72% |
| 2026-07-10 | 13.6 | 14 | 13.4 | 13.4 | 29,410 | -1.47% |
| 2026-07-09 | 13.9 | 13.95 | 13.6 | 13.6 | 30,102 | -2.16% |
| 2026-07-08 | 13.7 | 14.1 | 13.65 | 13.9 | 36,397 | +2.21% |
| 2026-07-07 | 14 | 14.2 | 13.6 | 13.6 | 32,968 | -4.23% |
| 2026-07-06 | 14.4 | 14.4 | 13.9 | 14.2 | 42,513 | +1.43% |
| 2026-07-02 | 14.1 | 14.45 | 13.95 | 14 | 46,444 | -2.10% |
| 2026-07-01 | 13.2 | 14.4 | 13.2 | 14.3 | 100,109 | +8.33% |
| 2026-06-30 | 13.4 | 13.7 | 13.103 | 13.2 | 60,408 | -1.49% |
| 2026-06-29 | 12.7 | 13.799 | 12.7 | 13.4 | 83,707 | +5.51% |
| 2026-06-26 | 12.3 | 12.8 | 12.3 | 12.7 | 47,356 | +3.25% |
| 2026-06-25 | 12.7 | 12.7 | 12.3 | 12.3 | 78,222 | -3.91% |
| 2026-06-24 | 12.7 | 13.299 | 12.55 | 12.8 | 145,401 | +0.79% |
| 2026-06-23 | 12.5 | 12.9 | 12 | 12.7 | 247,909 | +1.60% |
| 2026-06-22 | 12.8 | 13.3 | 12.401 | 12.5 | 138,930 | +0.00% |
| 2026-06-18 | 13.6 | 13.7 | 12.4 | 12.5 | 766,318 | -7.41% |
| 2026-06-17 | 13.7 | 13.9 | 13.4 | 13.5 | 100,079 | -0.74% |
| 2026-06-16 | 13.6 | 13.9 | 13.2 | 13.6 | 158,280 | +0.00% |
| 2026-06-15 | 13.3 | 13.6 | 13.2 | 13.6 | 95,613 | +2.26% |
| 2026-06-12 | 13.5 | 14 | 13.3 | 13.3 | 102,556 | -0.75% |
| 2026-06-11 | 13.1 | 13.9 | 13 | 13.4 | 149,810 | +0.00% |
| 2026-06-10 | 13.6 | 13.6 | 13.1 | 13.4 | 115,063 | +0.00% |
| 2026-06-09 | 13.7 | 14 | 12.9 | 13.4 | 170,413 | -2.90% |
| 2026-06-08 | 14.2 | 14.4 | 13.7 | 13.8 | 132,582 | -4.83% |
| 2026-06-05 | 15.5 | 15.5 | 14.4 | 14.5 | 162,626 | -6.45% |
| 2026-06-04 | 15.1 | 15.6 | 15 | 15.5 | 206,279 | -0.64% |
| 2026-06-03 | 16.2 | 16.25 | 15.35 | 15.6 | 159,629 | -3.70% |
| 2026-06-02 | 17 | 17 | 16 | 16.2 | 122,290 | -2.41% |
| 2026-06-01 | 16.2 | 16.7 | 16.2 | 16.6 | 100,767 | +0.61% |
| 2026-05-29 | 16.2 | 16.7 | 16.2 | 16.5 | 240,233 | +0.00% |
| 2026-05-28 | 16.6 | 16.6 | 16.2 | 16.5 | 128,218 | -1.79% |
| 2026-05-27 | 16.2 | 17.4 | 16.1 | 16.8 | 168,188 | +5.00% |
| 2026-05-26 | 16.7 | 16.9 | 15.9 | 16 | 149,181 | -2.44% |
| 2026-05-22 | 16.3 | 16.6 | 15.677 | 16.4 | 215,089 | -2.38% |
| 2026-05-21 | 17.7 | 17.8 | 16.8 | 16.8 | 190,414 | -6.15% |
| 2026-05-20 | 17.9 | 18.25 | 17.6 | 17.9 | 59,045 | +0.56% |
| 2026-05-19 | 18.2 | 18.35 | 17.8 | 17.8 | 85,577 | -2.20% |
| 2026-05-18 | 18.7 | 18.8 | 18.2 | 18.2 | 46,083 | -2.67% |
| 2026-05-15 | 18.8 | 19.2 | 18.6 | 18.7 | 42,295 | -2.09% |
| 2026-05-14 | 19.2 | 19.499 | 18.8 | 19.1 | 79,685 | -2.55% |
| 2026-05-13 | 19.6 | 19.8 | 19.2 | 19.6 | 71,387 | +1.03% |