Lufax Holding LtdLUNYSE

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/16/2026	$2.60	$2.64	$2.57	$2.62	705,680
1/15/2026	$2.56	$2.63	$2.56	$2.60	1.18M
1/14/2026	$2.70	$2.70	$2.58	$2.60	2.40M
1/13/2026	$2.67	$2.75	$2.64	$2.70	1.51M
1/12/2026	$2.64	$2.75	$2.63	$2.69	1.10M
1/9/2026	$2.70	$2.75	$2.62	$2.63	910,900
1/8/2026	$2.68	$2.74	$2.67	$2.72	499,918
1/7/2026	$2.70	$2.77	$2.65	$2.72	1.05M
1/6/2026	$2.78	$2.79	$2.69	$2.72	1.16M
1/5/2026	$2.68	$2.80	$2.65	$2.76	969,732
1/2/2026	$2.60	$2.70	$2.59	$2.69	928,249
12/31/2025	$2.56	$2.60	$2.53	$2.56	873,800
12/30/2025	$2.58	$2.61	$2.57	$2.57	855,412
12/29/2025	$2.62	$2.64	$2.58	$2.58	980,726
12/26/2025	$2.64	$2.66	$2.61	$2.65	613,500
12/24/2025	$2.62	$2.66	$2.62	$2.64	543,645
12/23/2025	$2.62	$2.68	$2.62	$2.66	707,528
12/22/2025	$2.70	$2.75	$2.66	$2.66	922,403
12/19/2025	$2.65	$2.70	$2.63	$2.67	1.84M
12/18/2025	$2.61	$2.66	$2.58	$2.62	874,735
12/17/2025	$2.61	$2.64	$2.57	$2.58	698,125
12/16/2025	$2.55	$2.61	$2.55	$2.60	763,283
12/15/2025	$2.67	$2.69	$2.57	$2.58	1.55M
12/12/2025	$2.71	$2.76	$2.66	$2.66	718,922
12/11/2025	$2.64	$2.72	$2.62	$2.70	971,200
12/10/2025	$2.63	$2.69	$2.63	$2.65	646,128
12/9/2025	$2.63	$2.64	$2.59	$2.63	624,216
12/8/2025	$2.62	$2.74	$2.60	$2.65	2.40M
12/5/2025	$2.57	$2.66	$2.56	$2.62	1.31M
12/4/2025	$2.58	$2.62	$2.55	$2.55	1.40M
12/3/2025	$2.56	$2.60	$2.53	$2.55	772,702
12/2/2025	$2.54	$2.71	$2.53	$2.56	2.49M
12/1/2025	$2.48	$2.55	$2.45	$2.54	1.32M
11/28/2025	$2.52	$2.56	$2.48	$2.50	1.13M
11/26/2025	$2.59	$2.59	$2.51	$2.52	1.26M
11/25/2025	$2.52	$2.63	$2.51	$2.56	2.42M
11/24/2025	$2.45	$2.51	$2.42	$2.51	1.42M
11/21/2025	$2.39	$2.45	$2.38	$2.41	1.65M
11/20/2025	$2.46	$2.53	$2.37	$2.37	2.44M
11/19/2025	$2.58	$2.58	$2.43	$2.44	2.92M
11/18/2025	$2.55	$2.60	$2.54	$2.55	2.28M
11/17/2025	$2.66	$2.66	$2.56	$2.57	1.47M
11/14/2025	$2.69	$2.73	$2.65	$2.65	1.83M
11/13/2025	$2.77	$2.77	$2.69	$2.73	1.62M
11/12/2025	$2.85	$2.85	$2.73	$2.74	1.24M
11/11/2025	$2.88	$2.89	$2.81	$2.83	781,464
11/10/2025	$2.85	$2.90	$2.84	$2.89	1.66M
11/7/2025	$2.82	$2.83	$2.74	$2.83	2.09M
11/6/2025	$2.85	$2.87	$2.79	$2.82	1.03M
11/5/2025	$2.86	$2.92	$2.82	$2.85	2.36M
11/4/2025	$2.89	$2.90	$2.81	$2.85	1.70M
11/3/2025	$3.09	$3.12	$2.97	$2.97	1.77M
10/31/2025	$2.94	$3.20	$2.92	$3.12	4.83M
10/30/2025	$2.81	$2.82	$2.76	$2.80	2.47M
10/29/2025	$2.99	$3.02	$2.82	$2.82	2.46M
10/28/2025	$3.30	$3.30	$2.94	$2.98	5.65M
10/27/2025	$3.36	$3.44	$3.31	$3.31	3.34M
10/24/2025	$3.04	$3.38	$3.00	$3.30	5.85M
10/23/2025	$3.30	$3.41	$3.19	$3.21	2.65M
10/22/2025	$3.20	$3.29	$3.17	$3.22	1.69M
10/21/2025	$3.23	$3.27	$3.17	$3.25	1.70M
10/20/2025	$3.24	$3.35	$3.22	$3.24	3.64M

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance