Lufax Holding Ltd (LU)
2.88
-0.02 (-0.69%)
At close: Mar 03, 2025, 3:59 PM
2.83
-1.89%
After-hours: Mar 03, 2025, 04:32 PM EST
LU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.03 | 3.05 | 2.86 | 2.90 | -0.24 | -7.64% | 2,949,050 |
| Feb 27, 2025 | 3.16 | 3.18 | 3.10 | 3.14 | -0.02 | -0.63% | 2,644,934 |
| Feb 26, 2025 | 3.16 | 3.21 | 3.12 | 3.16 | 0.14 | 4.64% | 2,628,600 |
| Feb 25, 2025 | 2.98 | 3.08 | 2.95 | 3.02 | 0.02 | 0.67% | 3,255,400 |
| Feb 24, 2025 | 3.04 | 3.08 | 2.92 | 3.00 | -0.10 | -3.23% | 2,822,808 |
| Feb 21, 2025 | 3.00 | 3.20 | 2.97 | 3.10 | 0.16 | 5.44% | 5,632,000 |
| Feb 20, 2025 | 2.93 | 2.99 | 2.91 | 2.94 | 0.09 | 3.16% | 3,721,105 |
| Feb 19, 2025 | 2.93 | 2.97 | 2.83 | 2.85 | -0.07 | -2.40% | 3,459,200 |
| Feb 18, 2025 | 2.88 | 2.95 | 2.78 | 2.92 | 0.04 | 1.39% | 3,054,500 |
| Feb 14, 2025 | 2.90 | 2.96 | 2.86 | 2.88 | 0.14 | 5.11% | 5,665,514 |
| Feb 13, 2025 | 2.60 | 2.78 | 2.58 | 2.74 | 0.11 | 4.18% | 3,337,719 |
| Feb 12, 2025 | 2.62 | 2.67 | 2.56 | 2.63 | 0.10 | 3.95% | 5,730,100 |
| Feb 11, 2025 | 2.58 | 2.60 | 2.50 | 2.53 | -0.09 | -3.44% | 4,002,600 |
| Feb 10, 2025 | 2.52 | 2.65 | 2.47 | 2.62 | 0.15 | 6.07% | 3,418,600 |
| Feb 7, 2025 | 2.44 | 2.53 | 2.43 | 2.47 | 0.09 | 3.78% | 4,888,000 |
| Feb 6, 2025 | 2.36 | 2.45 | 2.36 | 2.38 | 0.05 | 2.15% | 5,936,840 |
| Feb 5, 2025 | 2.40 | 2.40 | 2.32 | 2.33 | -0.10 | -4.12% | 3,203,515 |
| Feb 4, 2025 | 2.41 | 2.49 | 2.40 | 2.43 | 0.06 | 2.53% | 3,264,900 |
| Feb 3, 2025 | 2.30 | 2.42 | 2.26 | 2.37 | 0.06 | 2.60% | 2,449,607 |
| Jan 31, 2025 | 2.40 | 2.43 | 2.30 | 2.31 | -0.07 | -2.94% | 2,192,701 |
| Jan 30, 2025 | 2.30 | 2.45 | 2.30 | 2.38 | 0.12 | 5.31% | 2,758,200 |
| Jan 29, 2025 | 2.33 | 2.37 | 2.26 | 2.26 | -0.06 | -2.59% | 2,348,700 |
| Jan 28, 2025 | 2.42 | 2.42 | 2.25 | 2.32 | -0.17 | -6.83% | 7,276,400 |
| Jan 27, 2025 | 2.55 | 2.71 | 2.46 | 2.49 | -0.40 | -13.84% | 4,673,737 |
| Jan 24, 2025 | 2.85 | 2.92 | 2.75 | 2.89 | 0.10 | 3.58% | 3,524,777 |
| Jan 23, 2025 | 2.75 | 2.87 | 2.75 | 2.79 | 0.01 | 0.36% | 2,601,100 |
| Jan 22, 2025 | 2.67 | 2.84 | 2.66 | 2.78 | 0.06 | 2.21% | 3,979,442 |
| Jan 21, 2025 | 2.58 | 2.73 | 2.55 | 2.72 | 0.20 | 7.94% | 4,607,200 |
| Jan 17, 2025 | 2.53 | 2.62 | 2.50 | 2.52 | 0.00 | 0.00% | 4,092,000 |
| Jan 16, 2025 | 2.44 | 2.56 | 2.44 | 2.52 | 0.09 | 3.70% | 2,797,407 |
| Jan 15, 2025 | 2.38 | 2.52 | 2.37 | 2.43 | 0.10 | 4.29% | 2,543,618 |
| Jan 14, 2025 | 2.38 | 2.40 | 2.31 | 2.33 | 0.02 | 0.87% | 1,940,800 |
| Jan 13, 2025 | 2.39 | 2.39 | 2.30 | 2.31 | -0.06 | -2.53% | 1,263,743 |
| Jan 10, 2025 | 2.39 | 2.51 | 2.37 | 2.37 | -0.04 | -1.66% | 2,654,400 |
| Jan 8, 2025 | 2.42 | 2.52 | 2.40 | 2.41 | -0.04 | -1.63% | 2,062,340 |
| Jan 7, 2025 | 2.38 | 2.48 | 2.38 | 2.45 | 0.09 | 3.81% | 2,632,907 |
| Jan 6, 2025 | 2.43 | 2.49 | 2.35 | 2.36 | -0.02 | -0.84% | 3,212,110 |
| Jan 3, 2025 | 2.40 | 2.41 | 2.36 | 2.38 | -0.01 | -0.42% | 1,205,034 |
| Jan 2, 2025 | 2.38 | 2.44 | 2.32 | 2.39 | 0.00 | 0.00% | 2,621,629 |
| Dec 31, 2024 | 2.42 | 2.43 | 2.37 | 2.39 | -0.01 | -0.42% | 1,461,318 |
| Dec 30, 2024 | 2.41 | 2.45 | 2.38 | 2.40 | -0.03 | -1.23% | 2,601,760 |
| Dec 27, 2024 | 2.42 | 2.44 | 2.40 | 2.43 | 0.00 | 0.00% | 1,110,741 |
| Dec 26, 2024 | 2.38 | 2.47 | 2.38 | 2.43 | 0.04 | 1.67% | 1,838,100 |
| Dec 24, 2024 | 2.47 | 2.48 | 2.39 | 2.39 | -0.04 | -1.65% | 773,332 |
| Dec 23, 2024 | 2.47 | 2.48 | 2.43 | 2.43 | -0.03 | -1.22% | 1,420,600 |
| Dec 20, 2024 | 2.39 | 2.49 | 2.39 | 2.46 | 0.05 | 2.07% | 4,691,100 |
| Dec 19, 2024 | 2.46 | 2.47 | 2.40 | 2.41 | -0.01 | -0.41% | 1,875,001 |
| Dec 18, 2024 | 2.50 | 2.52 | 2.42 | 2.42 | -0.11 | -4.35% | 3,262,800 |
| Dec 17, 2024 | 2.61 | 2.67 | 2.52 | 2.53 | -0.07 | -2.69% | 2,813,100 |
| Dec 16, 2024 | 2.73 | 2.75 | 2.57 | 2.60 | -0.12 | -4.41% | 3,599,045 |