UK Markets closed

Lufax Holding Ltd (LU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.26-0.04 (-0.55%)
At close: 4:00PM EDT
7.20 -0.06 (-0.83%)
After hours: 06:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20217.267.447.197.267.264,440,900
21 Oct 20217.437.457.237.307.304,354,500
20 Oct 20217.397.457.237.407.403,858,400
19 Oct 20217.007.306.987.287.285,668,100
18 Oct 20216.586.976.566.976.976,547,800
15 Oct 20216.746.826.586.636.638,426,600
14 Oct 20217.357.396.616.746.7412,676,900
13 Oct 20217.377.447.227.407.403,390,500
12 Oct 20217.427.477.267.337.332,531,600
11 Oct 20217.567.647.397.427.423,061,300
08 Oct 20217.407.807.267.537.536,036,700
07 Oct 20217.137.446.947.377.3712,030,300
06 Oct 20217.037.126.886.976.974,056,500
05 Oct 20216.887.266.867.137.137,643,700
04 Oct 20217.057.056.876.886.8810,286,700
01 Oct 20217.027.146.977.107.107,311,800
30 Sept 20217.077.126.956.986.986,346,300
29 Sept 20217.017.136.887.057.055,221,300
28 Sept 20217.207.307.007.087.086,631,600
27 Sept 20217.167.347.097.207.208,103,300
24 Sept 20217.307.307.107.167.164,780,000
23 Sept 20217.437.457.257.307.304,503,900
22 Sept 20217.307.597.307.387.387,181,100
21 Sept 20217.417.507.297.327.326,048,400
20 Sept 20217.427.517.167.327.329,636,800
17 Sept 20217.897.897.587.727.729,183,900
16 Sept 20217.657.887.557.847.845,155,200
15 Sept 20217.757.767.577.707.707,474,300
14 Sept 20218.008.077.677.817.817,448,500
13 Sept 20218.028.287.938.118.117,990,000
10 Sept 20218.378.488.008.058.054,319,500
09 Sept 20218.208.458.008.348.345,556,200
08 Sept 20218.458.497.948.258.259,153,100
07 Sept 20218.839.078.478.498.4922,665,100
03 Sept 20219.009.108.728.808.804,100,100
02 Sept 20218.649.088.579.029.024,526,500
01 Sept 20218.558.778.438.668.6613,423,500
31 Aug 20218.278.938.238.678.6711,243,500
30 Aug 20218.618.928.438.858.8517,197,400
27 Aug 20218.638.838.508.768.763,055,000
26 Aug 20218.788.888.598.738.733,283,000
25 Aug 20218.759.118.648.968.966,115,800
24 Aug 20218.519.088.349.029.029,546,200
23 Aug 20218.508.697.948.298.2910,250,000
20 Aug 20218.988.988.298.468.469,179,000
19 Aug 20218.608.838.468.638.6310,245,000
18 Aug 20218.508.888.468.808.808,810,800
17 Aug 20217.808.557.698.518.516,959,900
16 Aug 20217.717.967.557.957.959,302,400
13 Aug 20217.998.047.607.767.7613,806,800
12 Aug 20218.058.077.858.018.017,478,400
11 Aug 20218.108.227.998.108.108,540,700
10 Aug 20218.638.987.757.967.9618,909,800
09 Aug 20217.277.537.157.487.486,354,600
06 Aug 20217.187.207.037.127.122,243,900
05 Aug 20217.057.136.957.087.082,925,500
04 Aug 20217.297.357.047.097.093,998,400
03 Aug 20217.487.487.267.297.294,842,500
02 Aug 20217.397.547.117.527.525,394,500
30 Jul 20217.347.607.227.507.504,445,600
29 Jul 20218.318.397.397.407.407,718,200
28 Jul 20217.968.077.687.987.989,910,400
27 Jul 20217.407.647.207.437.438,346,600
26 Jul 20217.218.067.057.637.638,647,400
23 Jul 20218.108.137.617.697.699,437,800
22 Jul 20218.828.848.348.358.355,483,900
21 Jul 20218.878.888.658.798.794,835,700
20 Jul 20218.798.878.508.818.816,703,200
19 Jul 20218.888.908.618.738.736,082,600
16 Jul 20219.409.419.029.079.074,047,900
15 Jul 20219.279.599.159.309.303,763,600
14 Jul 20219.469.609.229.279.273,758,500
13 Jul 20219.159.709.069.429.429,635,900
12 Jul 20219.589.638.999.019.0110,248,300
09 Jul 20219.499.749.129.559.5517,140,200
08 Jul 20219.929.928.709.009.0033,949,800
07 Jul 202110.5810.9210.5010.5710.573,172,600
06 Jul 202110.8211.1010.6210.6810.686,674,700
02 Jul 202111.1911.2210.8210.8810.882,971,600
01 Jul 202111.3011.3411.1311.1811.182,558,700
30 Jun 202111.4311.5411.3011.3011.304,770,100
29 Jun 202111.6511.6811.3411.5211.525,345,800
28 Jun 202111.7911.8611.3311.6611.6610,556,100
25 Jun 202112.2612.3912.1912.2512.252,918,500
24 Jun 202112.2712.3912.2512.2812.282,862,200
23 Jun 202112.2012.3612.0612.2512.252,957,000
22 Jun 202112.2212.4312.0312.1812.182,939,400
21 Jun 202112.4512.5012.0912.2312.235,194,900
18 Jun 202112.4212.7212.3312.5212.5228,548,300
17 Jun 202112.7212.7612.4012.4212.425,974,700
16 Jun 202112.3212.8512.2712.6812.686,863,300
15 Jun 202112.3112.3912.1912.3012.304,318,000
14 Jun 202112.2512.4512.0812.2812.285,114,000
11 Jun 202112.0712.2111.8612.2112.2110,530,500
10 Jun 202112.2512.4012.0212.0512.054,756,800
09 Jun 202112.3812.5012.1512.1612.165,086,200
08 Jun 202112.6712.8112.3912.4012.402,982,800
07 Jun 202112.5412.7312.2812.6212.623,567,700
04 Jun 202112.7712.7712.5212.5312.532,775,600
03 Jun 202112.8413.0412.6012.6512.655,916,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...