Lufax Holding Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	10.900	10.900	10.900	10.900	10.900	0
2025-02-07	10.900	10.900	10.900	10.900	10.900	0
2025-02-06	10.900	10.900	10.900	10.900	10.900	0
2025-02-05	10.900	10.900	10.900	10.900	10.900	0
2025-02-04	10.900	10.900	10.900	10.900	10.900	0
2025-02-03	10.900	10.900	10.900	10.900	10.900	0
2025-01-28	10.900	10.900	10.900	10.900	10.900	0
2025-01-27	11.040	11.060	10.880	10.900	10.900	58,100
2025-01-24	10.660	11.040	10.660	11.020	11.020	112,800
2025-01-23	10.460	10.700	10.420	10.560	10.560	76,800
2025-01-22	10.260	10.340	10.100	10.200	10.200	140,358
2025-01-21	9.920	9.970	9.870	9.960	9.960	10,000
2025-01-20	9.940	9.990	9.850	9.850	9.850	16,300
2025-01-17	9.900	9.990	9.800	9.800	9.800	22,100
2025-01-16	9.410	9.900	9.410	9.900	9.900	39,000
2025-01-15	9.380	9.380	9.310	9.330	9.330	20,400
2025-01-14	9.380	9.380	9.310	9.380	9.380	31,400
2025-01-13	9.450	9.450	9.280	9.330	9.330	20,400
2025-01-10	9.600	9.600	9.420	9.420	9.420	27,400
2025-01-09	9.490	9.650	9.490	9.520	9.520	44,400
2025-01-08	9.440	9.700	9.440	9.690	9.690	30,800
2025-01-07	9.500	9.580	9.370	9.430	9.430	77,200
2025-01-06	9.800	9.800	9.700	9.720	9.720	29,100
2025-01-03	9.790	9.800	9.640	9.650	9.650	9,400
2025-01-02	9.830	9.830	9.600	9.640	9.640	81,000
2024-12-31	9.840	9.890	9.750	9.830	9.830	26,500
2024-12-30	9.750	10.120	9.750	9.840	9.840	40,100
2024-12-27	9.710	9.770	9.700	9.750	9.750	28,900
2024-12-24	9.760	10.100	9.700	9.830	9.830	34,200
2024-12-23	9.790	9.880	9.790	9.830	9.830	45,800
2024-12-20	9.690	9.870	9.670	9.840	9.840	59,500
2024-12-19	9.700	9.750	9.600	9.680	9.680	116,800
2024-12-18	10.200	10.240	10.180	10.180	10.180	42,500
2024-12-17	10.400	10.400	10.120	10.220	10.220	56,300
2024-12-16	10.560	10.580	10.480	10.560	10.560	17,600
2024-12-13	10.600	10.600	10.380	10.480	10.480	16,700
2024-12-12	10.600	10.800	10.500	10.600	10.600	196,400
2024-12-11	10.540	10.740	10.540	10.600	10.600	87,800
2024-12-10	11.080	11.160	10.520	10.540	10.540	420,800
2024-12-09	9.980	10.200	9.860	10.200	10.200	139,500
2024-12-06	9.960	10.380	9.740	9.980	9.980	315,000
2024-12-05	10.000	10.000	9.700	9.740	9.740	58,300
2024-12-04	9.600	9.780	9.550	9.720	9.720	38,400
2024-12-03	9.570	9.570	9.350	9.550	9.550	8,900
2024-12-02	9.600	9.810	9.600	9.660	9.660	30,000
2024-11-29	9.600	9.720	9.600	9.630	9.630	14,100
2024-11-28	9.480	9.590	9.470	9.500	9.500	12,400
2024-11-27	9.130	9.350	9.130	9.350	9.350	43,700
2024-11-26	9.330	9.330	9.280	9.280	9.280	1,200
2024-11-25	9.250	9.300	9.100	9.300	9.300	7,800
2024-11-22	9.520	9.520	9.010	9.110	9.110	21,300
2024-11-21	9.600	9.600	9.530	9.530	9.530	6,400
2024-11-20	9.230	9.650	9.220	9.600	9.600	49,800
2024-11-19	9.190	9.190	9.020	9.100	9.100	98,000
2024-11-18	9.300	9.530	9.300	9.300	9.300	135,100
2024-11-15	9.450	9.650	9.320	9.320	9.320	162,800
2024-11-14	9.690	9.740	9.610	9.610	9.610	104,500
2024-11-13	9.800	9.950	9.600	9.940	9.940	103,000
2024-11-12	10.220	10.300	9.620	9.790	9.790	215,900
2024-11-11	10.280	10.460	10.260	10.460	10.460	62,500

← NewerPage 8 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.