UK markets close in 2 hours 54 minutes

Lufax Holding Ltd (LU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.5500+0.1900 (+4.36%)
At close: 04:00PM EDT
4.4600 -0.09 (-1.98%)
Pre-market: 08:30AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20244.41004.62004.40004.55004.55004,309,400
23 Apr 20244.16004.38004.15004.36004.36003,439,800
22 Apr 20244.34004.48004.22004.39004.39004,106,200
19 Apr 20244.21004.36004.20004.34004.34001,440,700
18 Apr 20244.18004.32504.18004.27004.27001,890,600
17 Apr 20244.16004.20004.10004.16004.16001,981,200
16 Apr 20244.08004.14003.99004.09004.09002,391,600
15 Apr 20244.23004.25004.08004.09004.09002,152,000
12 Apr 20244.24004.25004.14004.14004.14002,625,600
11 Apr 20244.29004.39004.25004.30004.30001,717,100
10 Apr 20244.43004.46004.21004.25004.25002,948,800
09 Apr 20244.35004.45004.34004.44004.44004,610,900
08 Apr 20244.31004.42504.27004.29004.29002,431,900
05 Apr 20244.31004.36004.20004.28004.28002,265,200
04 Apr 20244.44004.54004.32004.33004.33001,769,000
03 Apr 20244.47004.51004.32004.38004.38003,563,700
02 Apr 20244.38004.54004.32004.51004.51003,821,200
01 Apr 20244.28004.50004.27004.39004.39003,430,200
28 Mar 20244.31004.39004.20504.22004.22006,410,000
27 Mar 20244.28004.36004.22004.29004.29005,035,500
26 Mar 20244.34004.41504.28004.32004.32004,561,900
25 Mar 20244.48004.50004.35004.35004.35007,468,000
22 Mar 20244.72004.74004.45004.48004.480013,741,700
21 Mar 20244.87004.92004.50004.91004.910054,715,000
20 Mar 20243.33003.54003.27003.37003.37008,063,200
19 Mar 20242.97003.10002.93003.09003.09004,686,100
18 Mar 20242.95003.04002.88003.01003.01004,533,400
15 Mar 20242.86002.92002.83002.91002.91003,533,900
14 Mar 20242.94002.94002.80002.83002.83002,399,400
13 Mar 20242.92003.09002.92002.96002.96004,984,300
12 Mar 20242.77002.93002.73002.91002.91003,681,200
11 Mar 20242.70002.84002.67502.69002.69004,230,600
08 Mar 20242.59002.70002.58002.65002.65003,572,300
07 Mar 20242.57002.62502.53002.58002.58004,363,500
06 Mar 20242.65002.68502.52002.59002.59006,741,900
05 Mar 20242.87002.88002.50002.56002.56009,892,200
04 Mar 20243.20003.24002.86002.92002.92005,587,500
01 Mar 20243.17003.39003.14003.22003.22008,295,800
29 Feb 20243.07003.21003.02003.12003.120028,516,800
28 Feb 20242.99003.09002.96103.02003.02004,918,900
27 Feb 20242.91003.10002.90003.05003.05005,558,500
26 Feb 20242.80002.88502.78002.86002.86005,642,200
23 Feb 20242.64002.79502.64002.78002.78004,874,300
22 Feb 20242.65002.66002.59002.65002.65003,153,900
21 Feb 20242.66002.72502.59002.60002.60003,030,900
20 Feb 20242.57002.57002.49002.56002.56002,446,200
16 Feb 20242.53002.66002.51002.57002.57003,964,300
15 Feb 20242.42002.50002.42002.44002.44001,920,300
14 Feb 20242.42002.46002.36502.42002.42002,324,400
13 Feb 20242.41002.48002.34002.36002.36003,642,100
12 Feb 20242.29002.49002.29002.45002.45003,092,500
09 Feb 20242.31002.32002.25002.28002.28002,950,700
08 Feb 20242.40002.40002.31002.31002.31003,299,800
07 Feb 20242.50002.55002.39002.43002.43003,246,800
06 Feb 20242.46002.63002.41002.55002.55005,176,100
05 Feb 20242.36002.39502.31002.33002.33002,352,200
02 Feb 20242.31002.40002.27002.39002.39002,562,700
01 Feb 20242.40002.41002.30002.39002.39002,497,200
31 Jan 20242.28002.52502.27002.37002.37004,323,500
30 Jan 20242.35002.38502.31002.33002.33002,489,600
29 Jan 20242.45002.45002.33002.41002.41003,998,200
26 Jan 20242.44002.50502.41002.44002.44002,816,500
25 Jan 20242.50002.57502.47002.52002.52004,820,100
24 Jan 20242.46002.52502.42502.46002.46005,897,300
23 Jan 20242.34002.41002.30002.38002.38004,924,000
22 Jan 20242.14002.22002.13902.17002.17003,261,100
19 Jan 20242.21002.28002.12002.24002.24004,004,300
18 Jan 20242.20002.24002.11002.21002.21004,605,900
17 Jan 20242.18002.23002.14002.15002.15004,753,400
16 Jan 20242.48002.50002.25002.27002.27007,432,500
12 Jan 20242.54002.68002.54002.54002.54002,467,000
11 Jan 20242.60002.61002.48002.56002.56002,655,200
10 Jan 20242.61002.63002.53502.58002.58003,003,600
09 Jan 20242.70002.70002.61002.62002.62002,857,500
08 Jan 20242.80002.80002.68002.70002.70003,791,700
05 Jan 20242.80002.88002.74002.86002.86003,164,000
04 Jan 20242.87002.89002.79002.84002.84002,434,900
03 Jan 20242.88002.95002.83002.83002.83003,282,900
02 Jan 20242.97003.00002.83002.92002.92005,211,700
29 Dec 20233.04003.11002.97003.07003.07003,227,000
28 Dec 20232.83003.12002.83003.01003.01006,419,400
27 Dec 20232.81002.86002.77002.79002.79003,354,000
26 Dec 20232.84002.91002.79002.80002.80002,992,400
22 Dec 20232.85002.95002.77502.80002.80003,384,000
21 Dec 20232.85002.91002.76502.88002.88007,239,100
20 Dec 20233.01003.01002.79002.79002.79007,423,400
19 Dec 20233.16003.17003.00003.00003.00006,707,200
18 Dec 20233.47003.50003.13003.16003.16007,287,800
15 Dec 20233.70003.76003.52003.55003.55005,503,200
15 Dec 20231:4 Stock split
14 Dec 20233.65603.90403.65203.81203.812012,252,200
13 Dec 20233.41203.76003.35603.73203.732010,334,750
12 Dec 20233.53603.53603.34003.44003.440010,285,850
11 Dec 20233.42403.55603.26003.55203.552014,716,600
08 Dec 20233.37603.64003.37203.46803.46807,880,775
07 Dec 20233.33603.45603.25203.45603.45607,085,950
06 Dec 20233.26803.48803.26403.31203.312012,032,450
05 Dec 20233.40003.44403.18003.23203.232017,594,100
04 Dec 20233.60003.67603.39203.53203.532014,603,025
01 Dec 20233.40403.77203.39203.65603.656011,418,825
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...