-
5 DAY PERFORMANCE
+22.89% -
1 MONTH PERFORMANCE
+53.74% -
3 MONTH PERFORMANCE
+43.03% -
6 MONTH PERFORMANCE
-20.50% -
YEAR-TO-DATE PERFORMANCE
+13.68% -
1 YEAR PERFORMANCE
-17.69%
Lufax Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.75 | $3.49 (-6.93%) | $3.75 | $3.42 | 9.22 M | $2.01 B |
| 09/27/2024 | $2.83 | $3.38 (19.43%) | $3.47 | $2.81 | 9.75 M | $1.94 B |
| 09/26/2024 | $2.68 | $2.84 (5.97%) | $2.85 | $2.67 | 8.43 M | $1.63 B |
| 09/25/2024 | $2.46 | $2.43 (-1.22%) | $2.51 | $2.42 | 2.22 M | $1.39 B |
| 09/24/2024 | $2.43 | $2.52 (3.7%) | $2.55 | $2.43 | 6.93 M | $1.44 B |
| 09/23/2024 | $2.28 | $2.30 (0.88%) | $2.32 | $2.28 | 1.05 M | $1.32 B |
| 09/20/2024 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.23 | 2.70 M | $1.30 B |
| 09/19/2024 | $2.25 | $2.29 (1.78%) | $2.32 | $2.24 | 1.85 M | $1.31 B |
| 09/18/2024 | $2.25 | $2.21 (-1.78%) | $2.26 | $2.21 | 840,926 | $1.27 B |
| 09/17/2024 | $2.20 | $2.23 (1.36%) | $2.25 | $2.20 | 1.05 M | $1.28 B |
| 09/16/2024 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.19 | 1.51 M | $1.26 B |
| 09/13/2024 | $2.16 | $2.23 (3.24%) | $2.23 | $2.15 | 2.25 M | $1.28 B |
| 09/12/2024 | $2.20 | $2.17 (-1.36%) | $2.21 | $2.13 | 2.88 M | $1.24 B |
| 09/11/2024 | $2.21 | $2.19 (-0.9%) | $2.22 | $2.18 | 1.60 M | $1.26 B |
| 09/10/2024 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.19 | 4.12 M | $1.26 B |
| 09/09/2024 | $2.25 | $2.21 (-1.78%) | $2.28 | $2.21 | 3.38 M | $1.27 B |
| 09/06/2024 | $2.25 | $2.26 (0.44%) | $2.27 | $2.23 | 1.41 M | $1.30 B |
| 09/05/2024 | $2.27 | $2.23 (-1.76%) | $2.29 | $2.23 | 2.45 M | $1.28 B |
| 09/04/2024 | $2.28 | $2.25 (-1.32%) | $2.30 | $2.25 | 3.10 M | $1.29 B |
| 09/03/2024 | $2.24 | $2.28 (1.79%) | $2.38 | $2.23 | 4.69 M | $1.31 B |
| 08/30/2024 | $2.28 | $2.27 (-0.44%) | $2.28 | $2.25 | 1.79 M | $1.30 B |
| 08/29/2024 | $2.26 | $2.23 (-1.33%) | $2.30 | $2.23 | 2.18 M | $1.28 B |
| 08/28/2024 | $2.29 | $2.24 (-2.18%) | $2.33 | $2.24 | 4.33 M | $1.28 B |
| 08/27/2024 | $2.37 | $2.28 (-3.8%) | $2.37 | $2.28 | 1.24 M | $1.31 B |
| 08/26/2024 | $2.29 | $2.37 (3.49%) | $2.44 | $2.28 | 3.82 M | $1.36 B |
| 08/23/2024 | $2.38 | $2.28 (-4.2%) | $2.42 | $2.27 | 2.39 M | $1.31 B |
| 08/22/2024 | $2.30 | $2.34 (1.74%) | $2.49 | $2.26 | 7.54 M | $1.34 B |
| 08/21/2024 | $2.70 | $2.73 (1.11%) | $2.75 | $2.67 | 1.27 M | $1.56 B |
| 08/20/2024 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.65 | 1.51 M | $1.52 B |
| 08/19/2024 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.73 | 2.26 M | $1.60 B |
| 08/16/2024 | $2.83 | $2.83 (0%) | $2.86 | $2.78 | 850,900 | $1.62 B |
| 08/15/2024 | $2.80 | $2.85 (1.79%) | $2.86 | $2.80 | 1.41 M | $1.63 B |
| 08/14/2024 | $2.79 | $2.75 (-1.43%) | $2.84 | $2.71 | 1.69 M | $1.57 B |
| 08/13/2024 | $2.71 | $2.79 (2.95%) | $2.81 | $2.69 | 1.25 M | $1.60 B |
| 08/12/2024 | $2.69 | $2.69 (0%) | $2.72 | $2.68 | 710,900 | $1.54 B |
| 08/09/2024 | $2.79 | $2.70 (-3.23%) | $2.79 | $2.70 | 877,315 | $1.55 B |
| 08/08/2024 | $2.82 | $2.77 (-1.77%) | $2.82 | $2.70 | 972,560 | $1.59 B |
| 08/07/2024 | $2.85 | $2.71 (-4.91%) | $2.89 | $2.68 | 1.56 M | $1.55 B |
| 08/06/2024 | $2.70 | $2.82 (4.44%) | $2.85 | $2.64 | 1.27 M | $1.61 B |
| 08/05/2024 | $2.53 | $2.70 (6.72%) | $2.73 | $2.51 | 1.69 M | $1.55 B |
| 08/02/2024 | $2.64 | $2.70 (2.27%) | $2.71 | $2.60 | 1.12 M | $1.55 B |
| 08/01/2024 | $2.85 | $2.68 (-5.96%) | $2.85 | $2.57 | 3.78 M | $1.53 B |
| 07/31/2024 | $2.83 | $2.84 (0.35%) | $2.90 | $2.78 | 1.66 M | $1.63 B |
| 07/30/2024 | $2.86 | $2.80 (-2.1%) | $2.87 | $2.80 | 1.47 M | $1.60 B |
| 07/29/2024 | $2.94 | $2.90 (-1.36%) | $3.00 | $2.82 | 2.68 M | $1.66 B |
| 07/26/2024 | $2.79 | $2.94 (5.38%) | $2.94 | $2.73 | 2.02 M | $1.68 B |
| 07/25/2024 | $2.75 | $2.75 (0%) | $2.88 | $2.72 | 1.67 M | $1.57 B |
| 07/24/2024 | $2.79 | $2.75 (-1.43%) | $2.88 | $2.72 | 1.26 M | $1.57 B |
| 07/23/2024 | $2.84 | $2.77 (-2.46%) | $2.85 | $2.75 | 744,253 | $1.59 B |
| 07/22/2024 | $2.87 | $2.89 (0.7%) | $2.93 | $2.80 | 1.40 M | $1.66 B |
| 07/19/2024 | $2.74 | $2.81 (2.55%) | $2.82 | $2.69 | 1.15 M | $1.61 B |
| 07/18/2024 | $2.90 | $2.75 (-5.17%) | $2.90 | $2.72 | 1.81 M | $1.57 B |
| 07/17/2024 | $2.78 | $2.71 (-2.52%) | $2.80 | $2.71 | 1.97 M | $1.55 B |
| 07/16/2024 | $2.86 | $2.83 (-1.05%) | $2.86 | $2.76 | 2.06 M | $1.62 B |
| 07/15/2024 | $2.88 | $2.88 (0%) | $2.90 | $2.82 | 1.55 M | $1.65 B |
| 07/12/2024 | $2.99 | $2.95 (-1.34%) | $3.07 | $2.87 | 2.36 M | $1.69 B |
| 07/11/2024 | $2.88 | $2.95 (2.43%) | $3.05 | $2.83 | 4.30 M | $1.69 B |
| 07/10/2024 | $2.90 | $2.87 (-1.03%) | $2.94 | $2.82 | 3.60 M | $1.64 B |
| 07/09/2024 | $2.54 | $2.97 (16.93%) | $2.98 | $2.50 | 10.37 M | $1.70 B |
| 07/08/2024 | $2.88 | $2.54 (-11.81%) | $2.88 | $2.38 | 12.88 M | $1.45 B |
| 07/05/2024 | $2.88 | $2.95 (2.43%) | $3.06 | $2.87 | 5.02 M | $1.69 B |
| 07/03/2024 | $2.40 | $2.95 (22.92%) | $3.10 | $2.39 | 20.76 M | $1.69 B |
| 07/02/2024 | $2.44 | $2.85 (16.8%) | $2.88 | $2.44 | 8.17 M | $1.63 B |
| 07/01/2024 | $2.41 | $2.44 (1.24%) | $2.45 | $2.37 | 2.54 M | $1.40 B |