Lufax Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	21.350	21.350	20.950	20.950	9.713	1,800
2023-08-17	21.350	21.400	20.800	21.300	9.876	7,200
2023-08-16	21.800	21.950	21.650	21.750	10.084	11,400
2023-08-15	22.350	22.650	22.350	22.550	10.455	16,200
2023-08-14	24.000	24.000	22.850	23.500	10.896	3,300
2023-08-11	24.150	24.500	24.000	24.400	11.313	8,500
2023-08-10	24.050	25.000	24.050	25.000	11.591	300
2023-08-09	24.900	24.900	24.900	24.900	11.545	400
2023-08-08	25.000	25.000	24.900	24.900	11.545	1,200
2023-08-07	26.000	26.700	26.000	26.500	12.287	800
2023-08-04	26.450	26.950	26.450	26.450	12.264	5,500
2023-08-03	26.000	26.750	26.000	26.350	12.217	2,200
2023-08-02	27.000	27.000	26.050	26.300	12.194	1,400
2023-08-01	28.600	28.600	27.050	27.050	12.542	7,200
2023-07-31	27.700	28.500	27.700	28.300	13.121	26,500
2023-07-28	26.850	27.000	26.850	27.000	12.519	12,100
2023-07-27	27.000	28.000	26.900	27.200	12.611	20,500
2023-07-26	25.450	25.750	25.100	25.600	11.869	2,300
2023-07-25	25.500	25.550	24.500	25.400	11.777	35,000
2023-07-24	24.000	24.000	22.350	22.350	10.363	2,500
2023-07-21	25.250	25.250	25.100	25.100	11.638	100
2023-07-20	23.900	25.950	23.900	25.550	11.846	900
2023-07-19	25.050	25.050	25.050	25.050	11.614	0
2023-07-18	25.500	25.500	25.500	25.500	11.823	0
2023-07-14	25.100	25.700	25.100	25.700	11.916	2,500
2023-07-13	24.850	25.700	24.800	25.600	11.869	12,600
2023-07-12	23.000	24.950	23.000	24.950	11.568	1,100
2023-07-11	22.500	23.000	22.500	23.000	10.664	200
2023-07-10	23.000	23.000	22.500	22.550	10.455	1,600
2023-07-07	22.800	23.100	21.800	22.900	10.618	1,800
2023-07-06	24.400	24.400	24.400	24.400	11.313	1,000
2023-07-05	24.500	24.500	24.500	24.500	11.359	1,300
2023-07-04	24.200	24.550	24.200	24.550	11.383	13,400
2023-07-03	23.350	23.600	23.100	23.600	10.942	3,000
2023-06-30	24.000	24.000	23.250	23.350	10.826	4,100
2023-06-29	24.700	24.700	24.700	24.700	11.452	2,000
2023-06-28	23.400	23.500	23.250	23.500	10.896	5,000
2023-06-27	22.000	22.850	22.000	22.850	10.594	3,000
2023-06-26	21.800	22.450	21.800	22.450	10.409	200
2023-06-23	22.000	22.900	21.800	22.900	10.618	6,800
2023-06-21	22.650	22.900	22.650	22.650	10.502	8,500
2023-06-20	24.650	24.750	23.400	23.650	10.965	13,700
2023-06-19	25.200	25.450	24.650	24.950	11.568	24,500
2023-06-16	27.000	27.100	26.800	27.000	12.519	4,100
2023-06-15	27.000	27.200	26.500	27.150	12.588	25,900
2023-06-14	26.000	27.000	25.950	26.500	12.287	9,500
2023-06-13	25.400	26.400	25.000	26.000	12.055	10,500
2023-06-12	24.850	25.150	24.700	25.150	11.661	12,500
2023-06-09	24.050	24.800	24.050	24.800	11.499	19,500
2023-06-08	23.850	23.950	23.850	23.950	11.104	400
2023-06-07	23.400	23.450	22.650	23.400	10.849	9,500
2023-06-06	22.450	22.450	21.350	21.450	9.945	6,900
2023-06-05	22.650	22.650	22.600	22.600	10.478	300
2023-06-02	21.550	22.700	21.550	22.650	10.502	8,400
2023-06-01	20.400	21.100	20.150	21.100	9.783	11,200
2023-05-31	21.500	21.500	20.350	20.350	9.435	19,300
2023-05-30	21.700	22.100	20.950	21.800	10.108	14,400
2023-05-29	22.350	22.350	21.800	21.800	10.108	11,500
2023-05-25	24.200	24.200	22.750	22.850	10.594	37,000
2023-05-24	25.150	25.300	24.300	24.350	11.290	28,700

← NewerPage 14 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.