Lufax Holding Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	26.050	26.050	25.600	25.600	11.869	20,900
2023-05-22	25.850	26.100	25.800	25.850	11.985	29,500
2023-05-19	26.000	26.550	26.000	26.400	12.240	8,100
2023-05-18	27.800	28.250	27.600	28.000	12.982	10,900
2023-05-17	26.600	27.050	26.050	26.050	12.078	8,800
2023-05-16	25.850	26.200	25.850	26.050	12.078	6,800
2023-05-15	25.900	26.000	25.600	25.650	11.893	10,500
2023-05-12	25.900	26.250	25.900	26.000	12.055	10,942
2023-05-11	26.000	26.050	25.700	25.700	11.916	20,400
2023-05-10	26.550	26.550	26.050	26.150	12.124	11,400
2023-05-09	27.000	27.500	27.000	27.050	12.542	8,500
2023-05-08	27.500	28.000	27.150	27.850	12.913	20,500
2023-05-05	26.100	27.050	25.700	26.050	12.078	17,400
2023-05-04	25.900	26.100	25.500	25.700	11.916	50,100
2023-05-03	27.300	27.300	26.100	26.300	12.194	94,700
2023-05-02	27.000	27.550	27.000	27.450	12.727	29,400
2023-04-28	28.000	29.000	28.000	28.650	13.284	9,900
2023-04-27	27.200	28.200	27.000	28.000	12.982	76,600
2023-04-26	26.550	27.950	26.350	27.200	12.611	23,500
2023-04-25	27.900	28.000	27.850	27.950	12.959	16,546
2023-04-24	29.000	29.000	27.650	27.950	12.959	79,800
2023-04-21	31.800	31.800	29.350	29.400	13.631	179,100
2023-04-20	33.000	33.000	31.950	32.150	14.906	102,200
2023-04-19	35.250	35.250	32.950	32.950	15.277	115,100
2023-04-18	35.000	37.000	34.900	35.250	16.344	216,400
2023-04-17	34.900	38.000	32.800	38.000	17.619	92,900
2023-04-14	33.500	36.500	33.400	34.750	16.112	535,500

← NewerPage 15 of 15 · 867 trading days

Stock splits

No stock splits on record.

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.