Lufax Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	9.690	9.690	9.610	9.610	4.615	5,600
2024-02-14	9.500	9.500	9.470	9.500	4.562	12,400
2024-02-09	9.280	9.280	9.240	9.280	4.456	6,300
2024-02-08	9.800	9.800	9.790	9.790	4.701	100
2024-02-07	9.800	10.280	9.740	9.800	4.706	5,100
2024-02-06	9.580	9.580	9.280	9.350	4.490	10,300
2024-02-05	9.580	9.650	9.580	9.580	4.600	10,100
2024-02-02	9.310	9.310	9.140	9.150	4.394	14,100
2024-02-01	9.000	9.030	9.000	9.030	4.336	6,700
2024-01-31	9.320	9.320	8.190	8.500	4.082	81,200
2024-01-30	9.680	9.680	9.500	9.600	4.610	6,000
2024-01-29	9.890	9.890	9.730	9.730	4.672	3,100
2024-01-26	10.000	10.020	9.720	9.720	4.668	5,200
2024-01-25	9.350	9.790	9.350	9.700	4.658	36,100
2024-01-24	9.500	9.500	9.160	9.160	4.399	34,700
2024-01-23	8.600	9.000	8.600	8.800	4.226	11,600
2024-01-22	9.000	9.000	8.500	8.500	4.082	14,300
2024-01-19	9.120	9.500	9.000	9.010	4.327	28,400
2024-01-18	9.500	9.600	9.090	9.600	4.610	11,700
2024-01-17	9.880	10.120	9.500	9.500	4.562	65,204
2024-01-16	10.360	10.380	10.360	10.380	4.984	2,400
2024-01-15	10.200	10.200	10.120	10.140	4.869	2,200
2024-01-12	10.340	10.340	10.200	10.200	4.898	4,000
2024-01-11	10.320	10.480	10.320	10.340	4.965	24,800
2024-01-10	10.600	11.040	10.600	10.600	5.090	27,100
2024-01-09	11.020	11.220	10.800	10.800	5.186	19,400
2024-01-08	11.400	11.400	11.400	11.400	5.474	1,500
2024-01-05	11.500	11.600	11.420	11.420	5.484	11,700
2024-01-04	11.600	11.600	11.500	11.500	5.522	9,000
2024-01-03	11.800	11.900	11.680	11.900	5.714	3,600
2024-01-02	12.000	12.040	12.000	12.000	5.762	2,100
2023-12-29	11.940	12.260	11.940	12.200	5.858	12,500
2023-12-28	11.460	11.780	11.460	11.600	5.570	7,800
2023-12-27	11.520	11.520	11.460	11.460	5.503	10,400
2023-12-22	11.240	11.540	11.200	11.520	5.532	13,400
2023-12-21	12.140	12.140	11.360	11.400	5.474	51,600
2023-12-20	13.460	13.460	12.200	12.340	5.926	53,500
2023-12-19	14.600	14.600	13.500	13.660	6.560	30,000
2023-12-18	15.620	16.260	15.480	15.480	7.433	8,200
2023-12-15	15.000	15.500	15.000	15.480	7.433	9,900
2023-12-14	14.500	14.500	14.400	14.400	6.915	500
2023-12-13	14.180	14.180	14.000	14.000	6.723	1,400
2023-12-12	14.200	14.200	14.100	14.100	6.771	600
2023-12-11	13.500	13.540	13.500	13.500	6.483	2,500
2023-12-08	13.420	13.500	13.420	13.500	6.483	700
2023-12-07	14.500	14.500	13.120	13.200	6.339	600
2023-12-06	13.560	13.560	13.500	13.500	6.483	100
2023-12-05	13.520	14.380	13.500	14.300	6.867	2,600
2023-12-04	13.880	13.880	13.880	13.880	6.665	0
2023-12-01	13.500	13.760	13.500	13.500	6.483	9,100
2023-11-30	13.800	13.800	13.800	13.800	6.627	500
2023-11-29	14.200	14.200	14.180	14.180	6.809	800
2023-11-28	14.560	14.600	14.340	14.340	6.886	15,300
2023-11-27	14.440	14.440	14.440	14.440	6.934	0
2023-11-24	14.420	14.420	14.420	14.420	6.924	8,900
2023-11-23	14.340	14.420	14.340	14.420	6.924	600
2023-11-22	14.540	14.540	14.540	14.540	6.982	400
2023-11-21	14.960	14.980	14.500	14.500	6.963	6,500
2023-11-20	14.540	14.980	14.540	14.960	7.184	3,300
2023-11-17	14.400	14.820	14.400	14.540	6.982	7,900

← NewerPage 12 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.