5 DAY PERFORMANCE
+1.26%
1 MONTH PERFORMANCE
-17.47%
3 MONTH PERFORMANCE
-28.91%
6 MONTH PERFORMANCE
-18.86%
YEAR-TO-DATE PERFORMANCE
+0.84%
1 YEAR PERFORMANCE
-8.02%
Lufax Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2025 | $2.42 | $2.41 (-0.41%) | $2.52 | $2.40 | 2.06 M | $690.66 M |
| 01/07/2025 | $2.38 | $2.45 (2.94%) | $2.48 | $2.38 | 2.63 M | $702.12 M |
| 01/06/2025 | $2.43 | $2.36 (-2.88%) | $2.49 | $2.35 | 3.21 M | $676.33 M |
| 01/03/2025 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.36 | 1.21 M | $682.06 M |
| 01/02/2025 | $2.38 | $2.39 (0.42%) | $2.44 | $2.32 | 2.62 M | $684.93 M |
| 12/31/2024 | $2.42 | $2.39 (-1.24%) | $2.43 | $2.37 | 1.46 M | $684.93 M |
| 12/30/2024 | $2.41 | $2.40 (-0.41%) | $2.45 | $2.38 | 2.60 M | $687.79 M |
| 12/27/2024 | $2.42 | $2.43 (0.41%) | $2.44 | $2.40 | 1.11 M | $696.39 M |
| 12/26/2024 | $2.38 | $2.43 (2.1%) | $2.47 | $2.38 | 1.84 M | $696.39 M |
| 12/24/2024 | $2.47 | $2.39 (-3.24%) | $2.48 | $2.39 | 773,332 | $684.93 M |
| 12/23/2024 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.43 | 1.42 M | $696.39 M |
| 12/20/2024 | $2.39 | $2.46 (2.93%) | $2.49 | $2.39 | 4.69 M | $704.99 M |
| 12/19/2024 | $2.46 | $2.41 (-2.03%) | $2.47 | $2.40 | 1.88 M | $690.66 M |
| 12/18/2024 | $2.50 | $2.42 (-3.2%) | $2.52 | $2.42 | 3.26 M | $1.39 B |
| 12/17/2024 | $2.61 | $2.53 (-3.07%) | $2.67 | $2.52 | 2.81 M | $1.45 B |
| 12/16/2024 | $2.73 | $2.60 (-4.76%) | $2.75 | $2.57 | 3.60 M | $1.49 B |
| 12/13/2024 | $2.58 | $2.72 (5.43%) | $2.80 | $2.58 | 19.05 M | $1.56 B |
| 12/12/2024 | $2.60 | $2.64 (1.54%) | $2.69 | $2.52 | 3.01 M | $1.51 B |
| 12/11/2024 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.62 | 3.56 M | $1.51 B |
| 12/10/2024 | $2.80 | $2.66 (-5%) | $2.86 | $2.66 | 3.06 M | $1.52 B |
| 12/09/2024 | $2.82 | $2.92 (3.55%) | $3.06 | $2.81 | 7.43 M | $1.67 B |
| 12/06/2024 | $2.56 | $2.56 (0%) | $2.69 | $2.56 | 1.54 M | $1.47 B |
| 12/05/2024 | $2.49 | $2.49 (0%) | $2.54 | $2.47 | 2.68 M | $1.43 B |
| 12/04/2024 | $2.44 | $2.49 (2.05%) | $2.56 | $2.44 | 2.24 M | $1.43 B |
| 12/03/2024 | $2.41 | $2.45 (1.66%) | $2.55 | $2.40 | 2.67 M | $1.40 B |
| 12/02/2024 | $2.46 | $2.39 (-2.85%) | $2.50 | $2.31 | 4.57 M | $1.37 B |
| 11/29/2024 | $2.49 | $2.45 (-1.61%) | $2.67 | $2.45 | 4.61 M | $1.40 B |
| 11/27/2024 | $2.36 | $2.51 (6.36%) | $2.57 | $2.36 | 2.24 M | $1.44 B |
| 11/26/2024 | $2.34 | $2.30 (-1.71%) | $2.36 | $2.25 | 2.31 M | $1.32 B |
| 11/25/2024 | $2.36 | $2.33 (-1.27%) | $2.42 | $2.31 | 2.89 M | $1.34 B |
| 11/22/2024 | $2.25 | $2.35 (4.44%) | $2.35 | $2.25 | 1.09 M | $1.35 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 |