-
5 DAY PERFORMANCE
+1.30% -
1 MONTH PERFORMANCE
-23.28% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-46.21% -
YEAR-TO-DATE PERFORMANCE
-23.78% -
1 YEAR PERFORMANCE
-35.54%
Lufax Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.25 | $2.34 (3.78%) | $2.35 | $2.25 | 648,791 | $1.32 B |
| 11/21/2024 | $2.37 | $2.34 (-1.27%) | $2.39 | $2.28 | 1.01 M | $1.34 B |
| 11/20/2024 | $2.39 | $2.41 (0.84%) | $2.45 | $2.37 | 1.10 M | $1.38 B |
| 11/19/2024 | $2.26 | $2.40 (6.19%) | $2.44 | $2.26 | 1.41 M | $1.38 B |
| 11/18/2024 | $2.35 | $2.28 (-2.98%) | $2.35 | $2.22 | 4.27 M | $1.31 B |
| 11/15/2024 | $2.31 | $2.31 (0%) | $2.41 | $2.30 | 1.94 M | $1.32 B |
| 11/14/2024 | $2.41 | $2.33 (-3.32%) | $2.42 | $2.28 | 3.64 M | $1.34 B |
| 11/13/2024 | $2.46 | $2.41 (-2.03%) | $2.49 | $2.40 | 2.23 M | $1.38 B |
| 11/12/2024 | $2.47 | $2.44 (-1.21%) | $2.53 | $2.42 | 3.29 M | $1.40 B |
| 11/11/2024 | $2.59 | $2.53 (-2.32%) | $2.59 | $2.50 | 2.40 M | $1.45 B |
| 11/08/2024 | $2.70 | $2.59 (-4.07%) | $2.70 | $2.55 | 3.17 M | $1.48 B |
| 11/07/2024 | $2.87 | $2.81 (-2.09%) | $2.89 | $2.70 | 4.29 M | $1.61 B |
| 11/06/2024 | $2.56 | $2.66 (3.91%) | $2.66 | $2.54 | 1.69 M | $1.52 B |
| 11/05/2024 | $2.64 | $2.63 (-0.38%) | $2.68 | $2.58 | 2.24 M | $1.51 B |
| 11/04/2024 | $2.65 | $2.56 (-3.4%) | $2.66 | $2.52 | 2.42 M | $1.47 B |
| 11/01/2024 | $2.69 | $2.61 (-2.97%) | $2.74 | $2.58 | 1.43 M | $1.50 B |
| 10/31/2024 | $2.61 | $2.68 (2.68%) | $2.68 | $2.58 | 2.27 M | $1.54 B |
| 10/30/2024 | $2.59 | $2.60 (0.39%) | $2.66 | $2.57 | 1.80 M | $1.49 B |
| 10/29/2024 | $2.76 | $2.65 (-3.99%) | $2.77 | $2.63 | 1.41 M | $1.52 B |
| 10/28/2024 | $2.77 | $2.74 (-1.08%) | $2.84 | $2.70 | 2.29 M | $1.57 B |
| 10/25/2024 | $2.87 | $2.77 (-3.48%) | $2.94 | $2.73 | 2.93 M | $1.59 B |
| 10/24/2024 | $2.88 | $2.82 (-2.08%) | $2.93 | $2.81 | 1.25 M | $1.62 B |
| 10/23/2024 | $3.07 | $2.89 (-5.86%) | $3.07 | $2.88 | 1.31 M | $1.66 B |
| 10/22/2024 | $3.00 | $3.05 (1.67%) | $3.23 | $2.97 | 2.14 M | $1.75 B |
| 10/21/2024 | $2.76 | $3.03 (9.78%) | $3.03 | $2.67 | 4.73 M | $1.74 B |
| 10/18/2024 | $3.19 | $3.16 (-0.94%) | $3.23 | $3.13 | 3.01 M | $1.81 B |
| 10/17/2024 | $3.11 | $3.01 (-3.22%) | $3.12 | $2.99 | 3.95 M | $1.73 B |
| 10/16/2024 | $3.21 | $3.22 (0.31%) | $3.27 | $3.18 | 1.61 M | $1.85 B |
| 10/15/2024 | $3.27 | $3.18 (-2.75%) | $3.30 | $3.17 | 3.77 M | $1.82 B |
| 10/14/2024 | $3.28 | $3.45 (5.18%) | $3.54 | $3.26 | 3.93 M | $1.98 B |
| 10/11/2024 | $3.33 | $3.37 (1.2%) | $3.42 | $3.25 | 1.85 M | $1.93 B |
| 10/10/2024 | $3.41 | $3.40 (-0.29%) | $3.45 | $3.35 | 3.01 M | $1.95 B |
| 10/09/2024 | $3.25 | $3.39 (4.31%) | $3.45 | $3.19 | 3.39 M | $1.94 B |
| 10/08/2024 | $3.40 | $3.40 (0%) | $3.43 | $3.19 | 4.96 M | $1.95 B |
| 10/07/2024 | $4.13 | $3.97 (-3.87%) | $4.13 | $3.83 | 4.52 M | $2.28 B |
| 10/04/2024 | $4.15 | $4.03 (-2.89%) | $4.15 | $3.97 | 4.13 M | $2.31 B |
| 10/03/2024 | $3.90 | $3.95 (1.28%) | $4.10 | $3.88 | 6.32 M | $2.26 B |
| 10/02/2024 | $4.02 | $4.15 (3.23%) | $4.15 | $3.90 | 10.98 M | $2.38 B |
| 10/01/2024 | $3.53 | $3.67 (3.97%) | $3.69 | $3.42 | 5.83 M | $2.10 B |
| 09/30/2024 | $3.75 | $3.49 (-6.93%) | $3.75 | $3.42 | 9.22 M | $2.00 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 |