Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Lufax Holding Ltd (LU)

Compare
2.4800
-0.1600
(-6.06%)
At close: 4:00:02 PM EDT
2.5200
+0.04
+(1.61%)
After hours: 5:29:10 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.47002.59002.39802.48002.48005,629,709
Apr 4, 20252.75002.76002.58002.64002.64004,837,300
Apr 3, 20252.93003.00002.89002.90002.90002,881,900
Apr 2, 20252.96003.04002.94003.02003.02003,603,700
Apr 1, 20252.97003.02002.92502.96002.96002,923,200
Mar 31, 20252.92003.04002.89802.97002.97003,356,900
Mar 28, 20253.02003.05002.91002.96002.96003,132,400
Mar 27, 20253.04003.10002.99003.06003.06002,338,400
Mar 26, 20253.07003.08003.00003.06003.06003,879,800
Mar 25, 20252.95003.07002.93003.07003.07002,495,800
Mar 24, 20253.03003.04002.95002.98002.98003,363,700
Mar 21, 20252.92003.02002.84003.01003.01007,819,200
Mar 20, 20253.11003.12002.99003.01003.01003,287,200
Mar 19, 20253.23003.24003.12003.19003.19004,820,100
Mar 18, 20253.25003.25003.11003.21003.21003,079,600
Mar 17, 20253.33003.37903.17503.19003.19006,623,000
Mar 14, 20253.19003.25003.13503.19003.19004,190,200
Mar 13, 20253.11003.14003.02003.08003.08003,361,200
Mar 12, 20253.13003.20003.08003.16003.16004,566,000
Mar 11, 20253.04003.18002.98503.15003.15005,841,700
Mar 10, 20253.07003.11002.96002.98002.98003,672,000
Mar 7, 20253.24003.24503.12003.16003.16002,734,300
Mar 6, 20253.18003.28003.15003.24003.24003,374,200
Mar 5, 20253.04003.12003.04003.11003.11003,582,800
Mar 4, 20252.85003.00002.81502.97002.97003,827,000
Mar 3, 20252.93003.01002.86002.88002.88004,495,800
Feb 28, 20253.03003.05002.86002.90002.90002,961,300
Feb 27, 20253.16003.18003.10003.14003.14002,644,900
Feb 26, 20253.16003.21003.12003.16003.16002,621,100
Feb 25, 20252.98003.08002.95003.02003.02003,255,000
Feb 24, 20253.04003.07502.92003.00003.00002,822,800
Feb 21, 20253.00003.20002.97103.10003.10005,632,000
Feb 20, 20252.93002.99002.91002.94002.94003,720,900
Feb 19, 20252.93002.96502.82502.85002.85003,459,200
Feb 18, 20252.88002.95002.78002.92002.92003,054,500
Feb 14, 20252.90002.96002.86002.88002.88005,665,300
Feb 13, 20252.60002.78002.58002.74002.74003,337,700
Feb 12, 20252.62002.67002.56002.63002.63005,730,100
Feb 11, 20252.58002.59502.50002.53002.53004,002,600
Feb 10, 20252.52002.65002.47002.62002.62003,418,600
Feb 7, 20252.44002.52502.43002.47002.47004,888,000
Feb 6, 20252.36002.45002.36002.38002.38005,936,800
Feb 5, 20252.40002.40502.32002.33002.33003,203,500
Feb 4, 20252.41002.49002.40502.43002.43003,264,900
Feb 3, 20252.30002.42002.26002.37002.37002,449,300
Jan 31, 20252.40002.43002.30002.31002.31002,192,300
Jan 30, 20252.30002.45002.30002.38002.38002,758,200
Jan 29, 20252.33002.36502.26002.26002.26002,348,700
Jan 28, 20252.42002.42002.25002.32002.32007,276,400
Jan 27, 20252.55002.70502.46002.49002.49004,673,700
Jan 24, 20252.85002.92002.75002.89002.89003,524,700
Jan 23, 20252.75002.87002.75002.79002.79002,601,100
Jan 22, 20252.67002.83502.66002.78002.78003,979,400
Jan 21, 20252.58002.72502.55002.72002.72004,607,200
Jan 17, 20252.53002.62002.50002.52002.52004,092,000
Jan 16, 20252.44002.56002.44002.52002.52002,797,400
Jan 15, 20252.38002.51502.37002.43002.43002,543,600
Jan 14, 20252.38002.40002.31002.33002.33001,940,800
Jan 13, 20252.39002.39002.30002.31002.31001,263,700
Jan 10, 20252.39002.51002.37002.37002.37002,654,400
Jan 8, 20252.42002.52002.40002.41002.41002,062,300
Jan 7, 20252.38002.48002.38002.45002.45002,632,900
Jan 6, 20252.43002.49002.35002.36002.36003,212,000
Jan 3, 20252.40002.41002.36002.38002.38001,202,600
Jan 2, 20252.38002.44002.32002.39002.39002,620,700
Dec 31, 20242.42002.43002.37002.39002.39001,461,300
Dec 30, 20242.41002.45002.38002.40002.40002,601,700
Dec 27, 20242.42002.44502.40002.43002.43001,110,700
Dec 26, 20242.38002.47002.38002.43002.43001,836,800
Dec 24, 20242.47002.47502.39002.39002.3900773,300
Dec 23, 20242.47002.47802.43002.43002.43001,420,600
Dec 20, 20242.39002.49002.39002.46002.46004,691,100
Dec 19, 20242.46002.47002.40002.41002.41001,873,200
Dec 18, 20242.50002.52002.42002.42002.42003,262,800
Dec 17, 20242.61002.66502.52002.53002.53002,813,100
Dec 16, 20242.73002.75002.57002.60002.60003,599,000
Dec 13, 20242.58002.80002.57502.72002.720019,052,600
Dec 12, 20242.60002.69002.52002.64002.64003,009,000
Dec 11, 20242.66002.71502.62002.63002.63003,558,600
Dec 10, 20242.80002.86002.66002.66002.66003,063,700
Dec 9, 20242.81503.06002.81002.92002.92007,431,900
Dec 6, 20242.56002.69002.55502.56002.56001,544,400
Dec 5, 20242.49002.54002.47002.49002.49002,683,000
Dec 4, 20242.44002.55502.44002.49002.49002,242,500
Dec 3, 20242.41002.55002.40502.45002.45002,668,800
Dec 2, 20242.46002.50002.31002.39002.39004,569,000
Nov 29, 20242.49002.67002.45002.45002.45004,607,200
Nov 27, 20242.36002.57002.36002.51002.51002,244,400
Nov 26, 20242.34002.36002.25002.30002.30002,309,500
Nov 25, 20242.36002.42002.31002.33002.33002,888,500
Nov 22, 20242.25002.35002.25002.35002.35001,091,100
Nov 21, 20242.37002.39002.28002.34002.34001,014,900
Nov 20, 20242.39002.45002.37002.41002.41001,104,600
Nov 19, 20242.26002.44002.26002.40002.40001,412,300
Nov 18, 20242.35002.35002.22002.28002.28004,266,200
Nov 15, 20242.31002.41002.30002.31002.31001,938,900
Nov 14, 20242.41002.42002.28002.33002.33003,635,300
Nov 13, 20242.46002.49002.40002.41002.41002,231,900
Nov 12, 20242.47002.53002.41502.44002.44003,288,200
Nov 11, 20242.59002.59002.50002.53002.53002,395,800
Nov 8, 20242.70002.70002.54502.59002.59003,170,100
Nov 7, 20242.87002.89002.70002.81002.81004,288,700
Nov 6, 20242.56002.66002.53502.66002.66001,685,500
Nov 5, 20242.64002.67502.58002.63002.63002,235,700
Nov 4, 20242.65002.65802.52002.56002.56002,420,000
Nov 1, 20242.69002.74002.58002.61002.61001,434,000
Oct 31, 20242.61002.68002.57902.68002.68002,268,400
Oct 30, 20242.59002.65502.57002.60002.60001,797,800
Oct 29, 20242.76002.77002.63002.65002.65001,409,900
Oct 28, 20242.77002.83502.70002.74002.74002,287,000
Oct 25, 20242.87002.94002.73002.77002.77002,933,800
Oct 24, 20242.88002.93002.81002.82002.82001,253,100
Oct 23, 20243.07003.07002.88002.89002.89001,307,900
Oct 22, 20243.00003.23002.96503.05003.05002,142,300
Oct 21, 20242.76003.03002.67003.03003.03004,733,200
Oct 18, 20243.19003.23003.13403.16003.16003,010,300
Oct 17, 20243.11003.12202.98503.01003.01003,948,500
Oct 16, 20243.21003.26503.18003.22003.22001,612,600
Oct 15, 20243.27003.30003.17003.18003.18003,765,900
Oct 14, 20243.28003.54003.26003.45003.45003,925,400
Oct 11, 20243.33003.42003.25003.37003.37001,848,100
Oct 10, 20243.41003.44503.35003.40003.40003,007,800
Oct 9, 20243.25003.45003.19003.39003.39003,391,600
Oct 8, 20243.40003.43003.19003.40003.40004,959,900
Oct 7, 20244.13004.13003.83003.97003.97004,523,600
Oct 4, 20244.15004.15003.97004.03004.03004,112,700
Oct 3, 20243.90004.10003.88003.95003.95006,317,800
Oct 2, 20244.02004.15003.90004.15004.150010,978,400
Oct 1, 20243.53003.69003.41503.67003.67005,830,800
Sep 30, 20243.75003.75003.42003.49003.49009,215,100
Sep 27, 20242.83003.47002.81003.38003.38009,748,100
Sep 26, 20242.68002.85002.67102.84002.84008,433,700
Sep 25, 20242.46002.51002.42502.43002.43002,215,900
Sep 24, 20242.43002.55002.43002.52002.52006,930,300
Sep 23, 20242.28002.32002.28002.30002.30001,046,800
Sep 20, 20242.28002.29302.23002.27002.27002,696,300
Sep 19, 20242.25002.32002.23502.29002.29001,848,200
Sep 18, 20242.25002.25502.21002.21002.2100840,900
Sep 17, 20242.20002.25002.20002.23002.23001,047,500
Sep 16, 20242.24002.25002.19002.20002.20001,514,600
Sep 13, 20242.16002.23002.14502.23002.23002,254,700
Sep 12, 20242.20002.21002.13002.17002.17002,878,200
Sep 11, 20242.21002.22002.18002.19002.19001,601,900
Sep 10, 20242.22002.23502.19002.19002.19004,116,500
Sep 9, 20242.25002.28002.21002.21002.21003,380,300
Sep 6, 20242.25002.27002.23002.26002.26001,412,600
Sep 5, 20242.27002.29002.23002.23002.23002,449,100
Sep 4, 20242.28002.29502.25002.25002.25003,096,900
Sep 3, 20242.24002.38002.23002.28002.28004,687,700
Aug 30, 20242.28002.28002.25002.27002.27001,788,700
Aug 29, 20242.26002.30002.23002.23002.23002,178,600
Aug 28, 20242.29002.32502.24002.24002.24004,331,500
Aug 27, 20242.37002.37002.28002.28002.28001,237,700
Aug 26, 20242.29002.44002.27502.37002.37003,823,500
Aug 23, 20242.38002.42002.27002.28002.28002,392,000
Aug 22, 20242.30002.49002.26002.34002.34007,544,800
Aug 21, 20242.70002.75002.67002.73002.73001,267,000
Aug 20, 20242.78002.78002.65002.66002.66001,514,700
Aug 19, 20242.85002.85002.73002.80002.80002,256,400
Aug 16, 20242.83002.85502.77502.83002.8300850,900
Aug 15, 20242.80002.86002.80002.85002.85001,414,400
Aug 14, 20242.79002.84002.71002.75002.75001,688,400
Aug 13, 20242.71002.81002.69002.79002.79001,245,300
Aug 12, 20242.69002.72002.68002.69002.6900710,900
Aug 9, 20242.79002.79002.70002.70002.7000877,300
Aug 8, 20242.82002.82002.70002.77002.7700972,400
Aug 7, 20242.85002.89002.67502.71002.71001,563,800
Aug 6, 20242.70002.85002.64002.82002.82001,270,400
Aug 5, 20242.53002.73002.51002.70002.70001,686,600
Aug 2, 20242.64002.71002.60002.70002.70001,120,200
Aug 1, 20242.85002.85002.57002.68002.68003,779,400
Jul 31, 20242.83002.89502.77502.84002.84001,659,100
Jul 30, 20242.86002.87002.79502.80002.80001,473,800
Jul 29, 20242.94003.00002.82002.90002.90002,683,200
Jul 26, 20242.79002.94002.73102.94002.94002,015,600
Jul 25, 20242.75002.88002.71502.75002.75001,667,300
Jul 24, 20242.79002.88002.72002.75002.75001,256,400
Jul 23, 20242.84002.85002.75002.77002.7700744,200
Jul 22, 20242.87002.93002.80002.89002.89001,395,100
Jul 19, 20242.74002.82002.69002.81002.81001,147,500
Jul 18, 20242.90002.90002.72002.75002.75001,807,000
Jul 17, 20242.78002.80002.71002.71002.71001,973,000
Jul 16, 20242.86002.86002.76002.83002.83002,056,600
Jul 15, 20242.88002.90002.82002.88002.88001,548,900
Jul 12, 20242.99003.06502.86502.95002.95002,357,700
Jul 11, 20242.88003.05002.83002.95002.95004,303,900
Jul 10, 20242.90002.94002.82002.87002.87003,601,000
Jul 9, 20242.54002.98002.50002.97002.970010,366,000
Jul 8, 20242.88002.88002.38002.54002.540012,882,800
Jul 5, 20242.88003.06002.87002.95002.95005,015,100
Jul 3, 20242.40003.10002.39002.95002.950020,758,000
Jul 2, 20242.44002.88002.44002.85002.85008,166,500
Jul 1, 20242.41002.45002.37002.44002.44002,544,400
Jun 28, 20242.34002.39002.27502.37002.37002,817,700
Jun 27, 20242.40002.40502.30502.31002.31003,469,400
Jun 26, 20242.24002.49002.23002.48002.48006,187,300
Jun 25, 20242.23002.26002.20502.24002.24002,796,500
Jun 24, 20242.21002.27002.21002.26002.26002,086,800
Jun 21, 20242.20002.26002.17002.19002.19008,438,900
Jun 20, 20242.32002.36002.21002.22002.22003,443,300
Jun 18, 20242.36002.42002.31202.32002.32003,699,900
Jun 17, 20242.21002.40002.21002.37002.37008,405,000
Jun 14, 20242.14002.22002.12002.20002.20005,384,800
Jun 13, 20242.10002.19502.10002.18002.18005,871,700
Jun 12, 20242.18002.21002.09002.10002.10003,806,600
Jun 11, 20242.22002.23502.12002.15002.15007,290,000
Jun 10, 20242.29002.30002.22002.30002.30003,134,000
Jun 7, 20242.47002.48002.27002.29002.29006,043,700
Jun 6, 20242.23002.44002.22002.42002.42007,824,600
Jun 5, 20242.06002.26002.05002.23002.23006,796,800
Jun 4, 2024 2.4200 Dividend
Jun 4, 20242.06002.15002.00002.03002.030012,929,400
Jun 3, 20244.51004.58004.32004.38001.96008,626,700
May 31, 20244.54004.54004.43004.48002.00475,138,400
May 30, 20244.50004.58004.47004.55002.03614,900,100
May 29, 20244.30004.53004.24504.52002.02263,511,100
May 28, 20244.31004.39004.26004.30001.92422,231,300
May 24, 20244.28004.35004.27004.28001.91531,890,500
May 23, 20244.38004.40004.22004.27001.91082,427,400
May 22, 20244.41004.51004.34004.35001.94662,146,200
May 21, 20244.46004.50504.38004.43001.98242,125,200
May 20, 20244.74004.74004.46004.47002.00033,777,600
May 17, 20244.60004.76004.57004.72002.11212,663,500
May 16, 20244.61004.63004.52004.55002.03612,179,700
May 15, 20244.65004.65004.50004.53002.02711,860,000
May 14, 20244.62004.62504.53004.56002.04051,547,600
May 13, 20244.63004.76004.62004.66002.08532,585,200
May 10, 20244.72004.76004.52004.55002.03611,728,400
May 9, 20244.64004.69004.58004.61002.06291,573,800
May 8, 20244.71004.71004.48004.50002.01373,213,900
May 7, 20244.62004.83004.57004.76002.13005,194,400
May 6, 20244.73004.75504.61004.64002.07631,642,600
May 3, 20244.71004.71004.54004.70002.10322,041,600
May 2, 20244.54004.73004.48004.64002.07633,422,100
May 1, 20244.38004.47004.35004.40001.96891,289,500
Apr 30, 20244.52004.58504.34004.39001.96452,579,200
Apr 29, 20244.75004.82004.48004.53002.02714,948,100
Apr 26, 20244.66004.94004.66004.68002.09424,757,900
Apr 25, 20244.47004.60004.44004.58002.04953,348,800
Apr 24, 20244.41004.62004.40004.55002.03614,309,800
Apr 23, 20244.16004.38004.15004.36001.95113,439,800
Apr 22, 20244.34004.48004.22004.39001.96454,106,200
Apr 19, 20244.21004.36004.20004.34001.94211,440,700
Apr 18, 20244.18004.32504.18004.27001.91081,890,600
Apr 17, 20244.16004.20004.10004.16001.86161,981,200
Apr 16, 20244.08004.14003.99004.09001.83022,391,600
Apr 15, 20244.23004.25004.08004.09001.83022,152,000
Apr 12, 20244.24004.25004.14004.14001.85262,625,600
Apr 11, 20244.29004.39004.25004.30001.92421,717,100
Apr 10, 20244.43004.46004.21004.25001.90182,948,800
Apr 9, 20244.35004.45004.34004.44001.98684,610,900
Apr 8, 20244.31004.42504.27004.29001.91972,431,900

Related Tickers

LX LexinFintech Holdings Ltd.
7.18
-12.55%
 
QFIN Qifu Technology, Inc.
36.08
-5.67%
 
FINV FinVolution Group
8.32
-4.91%
 
YRD Yiren Digital Ltd.
5.71
-6.70%
 
XYF X Financial
12.01
-5.80%
 
QD Qudian Inc.
2.1600
-5.26%
 
OPFI OppFi Inc.
8.16
-1.33%
 
MA Mastercard Incorporated
485.52
-0.87%
 
DFS Discover Financial Services
150.88
+2.61%
 
3660.HK Qifu Technology, Inc.
132.900
-22.33%