Lufax Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	15.500	15.560	15.000	15.540	7.462	8,100
2023-11-15	15.200	15.200	13.500	14.380	6.905	47,400
2023-11-14	16.000	16.040	15.640	16.000	7.683	7,300
2023-11-13	16.500	16.500	16.500	16.500	7.923	0
2023-11-10	16.960	16.980	16.900	16.900	8.115	8,800
2023-11-09	17.100	17.100	17.100	17.100	8.211	0
2023-11-08	17.460	17.480	17.020	17.100	8.211	10,300
2023-11-07	17.320	17.980	17.020	17.860	8.576	6,600
2023-11-06	18.000	18.060	17.900	17.900	8.596	2,000
2023-11-03	15.860	16.200	15.860	16.200	7.779	9,600
2023-11-02	15.800	15.800	15.700	15.700	7.539	4,100
2023-11-01	15.800	15.800	15.800	15.800	7.587	0
2023-10-31	15.920	15.920	15.920	15.920	7.645	400
2023-10-30	15.980	15.980	15.940	15.940	7.654	1,000
2023-10-27	15.840	15.840	15.800	15.800	7.587	1,600
2023-10-26	15.720	15.720	15.720	15.720	7.549	0
2023-10-25	15.760	15.760	15.700	15.720	7.549	17,400
2023-10-24	15.580	15.580	15.580	15.580	7.482	1,200
2023-10-20	16.420	16.420	16.420	16.420	7.885	0
2023-10-19	17.000	17.000	15.980	16.700	8.019	7,500
2023-10-18	17.060	17.060	17.060	17.060	8.192	300
2023-10-17	17.340	17.400	17.280	17.400	8.355	7,700
2023-10-16	17.540	17.540	17.540	17.540	8.423	0
2023-10-13	17.480	17.600	17.480	17.600	8.452	2,600
2023-10-12	17.980	17.980	17.980	17.980	8.634	500
2023-10-11	17.780	18.240	17.780	17.960	8.624	3,700
2023-10-10	17.540	17.540	17.540	17.540	8.132	0
2023-10-09	17.480	17.540	17.480	17.540	8.132	2,800
2023-10-06	17.400	17.400	17.400	17.400	8.068	0
2023-10-05	17.400	17.400	17.400	17.400	8.068	2,000
2023-10-04	17.000	17.020	17.000	17.000	7.882	2,100
2023-10-03	17.100	17.140	17.100	17.120	7.938	2,000
2023-09-29	17.340	17.360	17.220	17.220	7.984	4,600
2023-09-28	17.320	17.320	17.320	17.320	8.030	0
2023-09-27	17.720	17.720	17.320	17.320	8.030	1,400
2023-09-26	17.700	17.700	17.700	17.700	8.207	0
2023-09-25	17.700	17.700	17.700	17.700	8.207	100
2023-09-22	17.420	17.420	17.420	17.420	8.077	600
2023-09-21	17.240	17.240	17.240	17.240	7.993	1,200
2023-09-20	17.560	17.560	17.220	17.220	7.984	17,900
2023-09-19	18.000	18.040	17.460	17.600	8.160	53,400
2023-09-18	18.420	18.440	18.300	18.320	8.494	11,600
2023-09-15	18.600	19.000	18.600	19.000	8.809	7,500
2023-09-14	19.000	19.000	18.500	18.980	8.800	4,300
2023-09-13	19.000	19.000	18.900	19.000	8.809	9,200
2023-09-12	19.780	19.780	19.660	19.660	9.115	100
2023-09-11	19.140	19.220	19.000	19.120	8.865	10,500
2023-09-07	19.980	19.980	19.400	19.860	9.208	5,000
2023-09-06	19.120	20.050	19.120	20.050	9.296	5,800
2023-09-05	20.300	20.350	20.050	20.050	9.296	1,900
2023-09-04	20.300	21.100	20.250	20.850	9.667	6,100
2023-08-31	20.050	20.050	18.940	19.300	8.948	4,400
2023-08-30	19.960	20.550	19.960	20.000	9.273	6,900
2023-08-29	18.900	19.880	18.900	19.720	9.143	9,600
2023-08-28	19.740	19.880	19.380	19.380	8.986	10,700
2023-08-25	18.980	19.100	18.980	18.980	8.800	29,300
2023-08-24	20.100	20.850	19.900	20.000	9.273	8,100
2023-08-23	21.000	21.000	19.800	20.100	9.319	20,600
2023-08-22	21.950	21.950	21.500	21.600	10.015	2,100
2023-08-21	20.750	20.750	20.750	20.750	9.621	100

← NewerPage 13 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.