Lufax Holding Ltd (LU)
NYSE: LU · Real-Time Price · USD
2.620
+0.070 (2.75%)
Dec 5, 2025, 4:00 PM EST - Market closed
Lufax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.57 | 2.66 | 2.56 | 2.62 | 2.62 | 2.75% | 1,311,891 |
| Dec 4, 2025 | 2.58 | 2.62 | 2.55 | 2.55 | 2.55 | - | 1,394,718 |
| Dec 3, 2025 | 2.56 | 2.60 | 2.53 | 2.55 | 2.55 | -0.39% | 772,685 |
| Dec 2, 2025 | 2.54 | 2.71 | 2.53 | 2.56 | 2.56 | 0.79% | 2,494,140 |
| Dec 1, 2025 | 2.48 | 2.55 | 2.45 | 2.54 | 2.54 | 1.60% | 1,318,206 |
| Nov 28, 2025 | 2.52 | 2.56 | 2.48 | 2.50 | 2.50 | -0.79% | 1,133,457 |
| Nov 26, 2025 | 2.59 | 2.59 | 2.51 | 2.52 | 2.52 | -1.56% | 1,253,466 |
| Nov 25, 2025 | 2.52 | 2.63 | 2.51 | 2.56 | 2.56 | 1.99% | 1,765,826 |
| Nov 24, 2025 | 2.45 | 2.51 | 2.42 | 2.51 | 2.51 | 4.15% | 1,417,430 |
| Nov 21, 2025 | 2.39 | 2.45 | 2.38 | 2.41 | 2.41 | 1.69% | 1,653,059 |
| Nov 20, 2025 | 2.46 | 2.53 | 2.37 | 2.37 | 2.37 | -2.87% | 2,439,726 |
| Nov 19, 2025 | 2.58 | 2.58 | 2.43 | 2.44 | 2.44 | -4.31% | 2,920,300 |
| Nov 18, 2025 | 2.55 | 2.60 | 2.54 | 2.55 | 2.55 | -0.78% | 2,284,970 |
| Nov 17, 2025 | 2.66 | 2.66 | 2.56 | 2.57 | 2.57 | -3.02% | 1,468,240 |
| Nov 14, 2025 | 2.69 | 2.73 | 2.65 | 2.65 | 2.65 | -2.93% | 1,834,038 |
| Nov 13, 2025 | 2.77 | 2.77 | 2.69 | 2.73 | 2.73 | -0.36% | 1,619,370 |
| Nov 12, 2025 | 2.85 | 2.85 | 2.73 | 2.74 | 2.74 | -3.18% | 1,236,855 |
| Nov 11, 2025 | 2.88 | 2.89 | 2.81 | 2.83 | 2.83 | -2.08% | 781,464 |
| Nov 10, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | 2.89 | 2.12% | 1,657,769 |
| Nov 7, 2025 | 2.82 | 2.83 | 2.74 | 2.83 | 2.83 | 0.35% | 2,089,521 |
| Nov 6, 2025 | 2.85 | 2.87 | 2.79 | 2.82 | 2.82 | -1.05% | 1,031,286 |
| Nov 5, 2025 | 2.86 | 2.92 | 2.82 | 2.85 | 2.85 | - | 2,357,429 |
| Nov 4, 2025 | 2.89 | 2.90 | 2.81 | 2.85 | 2.85 | -4.04% | 1,696,799 |
| Nov 3, 2025 | 3.09 | 3.12 | 2.97 | 2.97 | 2.97 | -4.81% | 1,769,313 |
| Oct 31, 2025 | 2.94 | 3.20 | 2.92 | 3.12 | 3.12 | 11.43% | 4,829,051 |
| Oct 30, 2025 | 2.81 | 2.82 | 2.76 | 2.80 | 2.80 | -0.71% | 2,472,648 |
| Oct 29, 2025 | 2.99 | 3.02 | 2.82 | 2.82 | 2.82 | -5.37% | 2,463,813 |
| Oct 28, 2025 | 3.30 | 3.30 | 2.94 | 2.98 | 2.98 | -9.97% | 5,647,524 |
| Oct 27, 2025 | 3.36 | 3.44 | 3.31 | 3.31 | 3.31 | 0.30% | 3,339,685 |
| Oct 24, 2025 | 3.04 | 3.38 | 3.00 | 3.30 | 3.30 | 2.80% | 5,848,162 |
| Oct 23, 2025 | 3.30 | 3.41 | 3.19 | 3.21 | 3.21 | -0.31% | 2,652,008 |
| Oct 22, 2025 | 3.20 | 3.29 | 3.17 | 3.22 | 3.22 | -0.92% | 1,687,829 |
| Oct 21, 2025 | 3.23 | 3.27 | 3.17 | 3.25 | 3.25 | 0.31% | 1,704,445 |
| Oct 20, 2025 | 3.24 | 3.35 | 3.22 | 3.24 | 3.24 | 1.25% | 3,636,745 |
| Oct 17, 2025 | 3.24 | 3.24 | 3.15 | 3.20 | 3.20 | -3.32% | 2,646,942 |
| Oct 16, 2025 | 3.61 | 3.64 | 3.30 | 3.31 | 3.31 | -9.07% | 5,289,705 |
| Oct 15, 2025 | 3.71 | 3.75 | 3.56 | 3.64 | 3.64 | -0.27% | 2,603,686 |
| Oct 14, 2025 | 3.70 | 3.70 | 3.51 | 3.65 | 3.65 | -3.44% | 3,255,398 |
| Oct 13, 2025 | 3.79 | 3.84 | 3.70 | 3.78 | 3.78 | 4.42% | 1,501,804 |
| Oct 10, 2025 | 3.93 | 3.99 | 3.59 | 3.62 | 3.62 | -7.89% | 4,068,075 |
| Oct 9, 2025 | 4.00 | 4.03 | 3.89 | 3.93 | 3.93 | -1.50% | 1,441,880 |
| Oct 8, 2025 | 3.92 | 4.10 | 3.91 | 3.99 | 3.99 | 3.10% | 1,668,157 |
| Oct 7, 2025 | 4.09 | 4.10 | 3.87 | 3.87 | 3.87 | -5.38% | 1,797,706 |
| Oct 6, 2025 | 3.77 | 4.10 | 3.77 | 4.09 | 4.09 | 2.25% | 3,452,115 |
| Oct 3, 2025 | 4.34 | 4.35 | 3.75 | 4.00 | 4.00 | -8.26% | 6,129,028 |
| Oct 2, 2025 | 4.46 | 4.57 | 4.25 | 4.36 | 4.36 | -0.91% | 5,234,463 |
| Oct 1, 2025 | 4.06 | 4.42 | 4.01 | 4.40 | 4.40 | 8.37% | 5,785,036 |
| Sep 30, 2025 | 4.10 | 4.10 | 3.96 | 4.06 | 4.06 | - | 4,344,462 |
| Sep 29, 2025 | 3.73 | 4.09 | 3.71 | 4.06 | 4.06 | 13.09% | 7,461,911 |
| Sep 26, 2025 | 3.37 | 3.60 | 3.37 | 3.59 | 3.59 | 4.97% | 2,851,804 |