Lufax Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 18.260 | 18.940 | 18.200 | 18.320 | 8.797 | 214,054 |
| 2024-05-14 | 18.700 | 18.840 | 18.680 | 18.840 | 9.047 | 37,000 |
| 2024-05-13 | 18.780 | 18.840 | 18.300 | 18.560 | 8.912 | 92,900 |
| 2024-05-10 | 18.680 | 19.040 | 18.560 | 18.780 | 9.018 | 77,800 |
| 2024-05-09 | 19.000 | 19.000 | 18.460 | 18.680 | 8.970 | 113,700 |
| 2024-05-08 | 19.000 | 19.480 | 19.000 | 19.260 | 9.249 | 45,800 |
| 2024-05-07 | 18.460 | 19.040 | 18.460 | 18.880 | 9.066 | 35,300 |
| 2024-05-06 | 19.060 | 19.060 | 18.660 | 19.040 | 9.143 | 36,000 |
| 2024-05-03 | 18.600 | 18.900 | 18.500 | 18.760 | 9.009 | 68,400 |
| 2024-05-02 | 17.820 | 18.400 | 17.620 | 18.240 | 8.759 | 59,600 |
| 2024-04-30 | 18.220 | 18.360 | 18.100 | 18.320 | 8.797 | 54,400 |
| 2024-04-29 | 18.320 | 19.000 | 18.300 | 18.840 | 9.047 | 57,800 |
| 2024-04-26 | 17.520 | 18.400 | 17.520 | 18.300 | 8.788 | 82,100 |
| 2024-04-25 | 17.360 | 17.900 | 17.360 | 17.400 | 8.355 | 35,900 |
| 2024-04-24 | 17.120 | 17.420 | 17.080 | 17.280 | 8.298 | 14,599 |
| 2024-04-23 | 17.060 | 17.060 | 16.400 | 17.000 | 8.163 | 49,500 |
| 2024-04-22 | 17.280 | 17.480 | 16.820 | 17.480 | 8.394 | 23,100 |
| 2024-04-19 | 16.520 | 16.800 | 16.420 | 16.700 | 8.019 | 18,600 |
| 2024-04-18 | 16.700 | 17.300 | 16.600 | 17.000 | 8.163 | 48,000 |
| 2024-04-17 | 16.340 | 16.700 | 16.340 | 16.560 | 7.952 | 21,300 |
| 2024-04-16 | 16.440 | 16.640 | 16.120 | 16.340 | 7.846 | 55,800 |
| 2024-04-15 | 17.000 | 17.000 | 16.500 | 16.680 | 8.010 | 101,100 |
| 2024-04-12 | 17.380 | 17.380 | 17.260 | 17.300 | 8.307 | 37,500 |
| 2024-04-11 | 17.120 | 17.960 | 17.120 | 17.420 | 8.365 | 97,000 |
| 2024-04-10 | 17.700 | 18.280 | 17.700 | 18.280 | 8.778 | 36,600 |
| 2024-04-09 | 17.300 | 17.720 | 17.300 | 17.680 | 8.490 | 19,000 |
| 2024-04-08 | 17.000 | 17.520 | 17.000 | 17.520 | 8.413 | 54,400 |
| 2024-04-05 | 17.360 | 17.780 | 17.360 | 17.680 | 8.490 | 37,600 |
| 2024-04-03 | 18.020 | 18.020 | 17.600 | 17.900 | 8.596 | 45,600 |
| 2024-04-02 | 17.380 | 18.000 | 17.380 | 17.680 | 8.490 | 107,600 |
| 2024-03-28 | 17.040 | 17.380 | 17.000 | 17.380 | 8.346 | 90,500 |
| 2024-03-27 | 17.080 | 17.340 | 16.980 | 16.980 | 8.154 | 46,200 |
| 2024-03-26 | 17.640 | 17.760 | 17.000 | 17.180 | 8.250 | 294,400 |
| 2024-03-25 | 17.840 | 18.600 | 17.380 | 18.000 | 8.644 | 215,600 |
| 2024-03-22 | 17.820 | 21.800 | 17.820 | 18.600 | 8.932 | 1,641,900 |
| 2024-03-21 | 14.800 | 16.800 | 14.800 | 15.500 | 7.443 | 437,800 |
| 2024-03-20 | 12.760 | 15.580 | 12.760 | 14.900 | 7.155 | 682,600 |
| 2024-03-19 | 11.680 | 12.020 | 11.680 | 12.020 | 5.772 | 800 |
| 2024-03-18 | 12.020 | 12.900 | 11.440 | 11.460 | 5.503 | 24,800 |
| 2024-03-15 | 12.000 | 12.020 | 11.800 | 12.020 | 5.772 | 64,600 |
| 2024-03-14 | 12.080 | 12.120 | 12.000 | 12.000 | 5.762 | 7,100 |
| 2024-03-13 | 11.600 | 13.000 | 11.480 | 12.100 | 5.810 | 30,700 |
| 2024-03-12 | 10.800 | 11.440 | 10.800 | 11.420 | 5.484 | 12,800 |
| 2024-03-11 | 10.680 | 10.680 | 10.680 | 10.680 | 5.129 | 0 |
| 2024-03-08 | 10.500 | 10.500 | 10.500 | 10.500 | 5.042 | 1,000 |
| 2024-03-07 | 10.500 | 10.560 | 10.500 | 10.500 | 5.042 | 8,200 |
| 2024-03-06 | 11.200 | 11.200 | 10.000 | 10.500 | 5.042 | 43,800 |
| 2024-03-05 | 11.700 | 11.840 | 11.700 | 11.840 | 5.686 | 15,800 |
| 2024-03-04 | 12.280 | 12.600 | 12.280 | 12.600 | 6.051 | 20,900 |
| 2024-03-01 | 11.880 | 12.380 | 11.880 | 12.000 | 5.762 | 15,100 |
| 2024-02-29 | 11.580 | 11.580 | 11.580 | 11.580 | 5.561 | 500 |
| 2024-02-28 | 11.800 | 12.200 | 11.620 | 12.020 | 5.772 | 27,000 |
| 2024-02-27 | 10.920 | 12.280 | 10.580 | 11.400 | 5.474 | 5,000 |
| 2024-02-26 | 10.760 | 10.780 | 10.760 | 10.780 | 5.177 | 2,900 |
| 2024-02-23 | 10.720 | 10.720 | 10.720 | 10.720 | 5.148 | 400 |
| 2024-02-22 | 10.020 | 10.940 | 10.020 | 10.720 | 5.148 | 20,395 |
| 2024-02-21 | 10.200 | 10.640 | 10.200 | 10.280 | 4.936 | 71,100 |
| 2024-02-20 | 9.800 | 9.800 | 9.800 | 9.800 | 4.706 | 0 |
| 2024-02-19 | 10.340 | 10.340 | 9.700 | 9.770 | 4.692 | 2,100 |
| 2024-02-16 | 9.610 | 9.610 | 9.610 | 9.610 | 4.615 | 0 |
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.