Lufax Holding Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.580	10.580	10.100	10.500	10.500	25,500
2024-08-09	10.800	10.820	10.480	10.580	10.580	57,827
2024-08-08	10.580	10.980	10.580	10.800	10.800	51,008
2024-08-07	10.580	10.900	10.580	10.720	10.720	64,653
2024-08-06	10.200	10.640	10.200	10.480	10.480	44,600
2024-08-05	10.320	10.440	10.020	10.100	10.100	113,200
2024-08-02	10.980	10.980	10.340	10.620	10.620	163,103
2024-08-01	11.200	11.200	11.000	11.140	11.140	21,300
2024-07-31	10.880	11.300	10.820	11.200	11.200	50,689
2024-07-30	11.360	11.360	10.920	11.180	11.180	54,800
2024-07-29	11.400	11.740	11.280	11.600	11.600	213,800
2024-07-26	10.620	11.180	10.620	10.920	10.920	58,200
2024-07-25	11.000	11.000	10.600	10.700	10.700	21,500
2024-07-24	11.000	11.140	10.960	10.960	10.960	40,300
2024-07-23	11.100	11.260	11.000	11.040	11.040	46,500
2024-07-22	10.420	11.100	10.420	11.100	11.100	143,200
2024-07-19	10.480	10.520	10.040	10.040	10.040	154,000
2024-07-18	10.500	10.520	10.260	10.520	10.520	45,300
2024-07-17	10.920	10.940	10.540	10.540	10.540	97,200
2024-07-16	11.280	11.380	10.920	10.920	10.920	114,600
2024-07-15	11.060	11.500	11.020	11.420	11.420	91,000
2024-07-12	11.020	11.120	10.840	11.100	11.100	81,200
2024-07-11	10.920	10.920	10.420	10.660	10.660	92,400
2024-07-10	10.980	11.420	10.860	11.100	11.100	478,400
2024-07-09	10.800	10.800	9.860	9.870	9.870	401,600
2024-07-08	11.700	11.700	10.720	11.220	11.220	257,200
2024-07-05	12.300	12.300	11.300	11.380	11.380	335,000
2024-07-04	11.800	12.960	11.660	12.040	12.040	810,500
2024-07-03	10.900	13.180	10.900	12.300	12.300	1,639,800
2024-07-02	9.640	10.020	9.600	9.740	9.740	473,000
2024-06-28	9.300	9.450	9.190	9.230	9.230	124,500
2024-06-27	9.230	9.880	9.230	9.680	9.680	267,300
2024-06-26	8.820	9.190	8.820	9.050	9.050	153,100
2024-06-25	8.840	9.040	8.820	8.820	8.820	13,900
2024-06-24	8.690	8.770	8.640	8.690	8.690	116,000
2024-06-21	8.940	9.050	8.850	8.940	8.940	73,000
2024-06-20	9.160	9.200	9.030	9.100	9.100	64,800
2024-06-19	9.000	9.340	8.950	9.040	9.040	188,900
2024-06-18	9.020	9.250	8.990	9.090	9.090	122,100
2024-06-17	8.380	8.760	8.380	8.580	8.580	74,000
2024-06-14	8.490	8.550	8.310	8.380	8.380	140,700
2024-06-13	8.550	8.570	8.310	8.350	8.350	131,600
2024-06-12	8.390	8.700	8.250	8.500	8.500	99,100
2024-06-11	9.450	9.450	8.780	9.000	9.000	362,900
2024-06-07	9.280	9.980	9.280	9.940	9.940	600,100
2024-06-06	8.390	8.900	8.390	8.700	8.700	320,400
2024-06-05	8.430	8.430	8.010	8.040	8.040	250,400
2024-06-04	9.270	9.290	8.400	8.440	8.440	409,500
2024-06-03	8.590	9.040	8.560	8.840	8.840	431,300
2024-05-31	18.200	18.420	18.040	18.040	8.663	252,600
2024-05-30	17.700	18.300	17.520	18.000	8.644	232,000
2024-05-29	17.080	17.400	17.000	17.060	8.192	251,800
2024-05-28	17.460	17.640	17.260	17.300	8.307	158,900
2024-05-27	17.380	18.080	17.120	17.460	8.384	86,200
2024-05-24	17.100	17.500	17.100	17.240	8.279	178,500
2024-05-23	18.180	18.180	17.300	17.360	8.336	218,200
2024-05-22	18.760	18.920	18.180	18.180	8.730	214,500
2024-05-21	18.180	19.060	18.160	18.300	8.788	277,800
2024-05-20	18.500	19.800	18.500	19.100	9.172	229,300
2024-05-17	18.160	18.520	18.140	18.520	8.893	109,900

← NewerPage 10 of 15 · 867 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-03	9.4956 HKD
2023-10-11	0.6121 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.