Lufax Holding Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 11.500 | 11.500 | 10.700 | 10.800 | 10.800 | 73,400 |
| 2024-11-07 | 10.500 | 11.360 | 10.380 | 11.100 | 11.100 | 153,200 |
| 2024-11-06 | 10.620 | 11.020 | 10.240 | 10.280 | 10.280 | 49,200 |
| 2024-11-05 | 10.200 | 10.620 | 10.160 | 10.400 | 10.400 | 91,064 |
| 2024-11-04 | 10.200 | 10.320 | 10.180 | 10.320 | 10.320 | 25,600 |
| 2024-11-01 | 10.400 | 10.580 | 10.320 | 10.420 | 10.420 | 32,300 |
| 2024-10-31 | 10.280 | 10.460 | 10.280 | 10.320 | 10.320 | 58,600 |
| 2024-10-30 | 10.600 | 10.600 | 10.320 | 10.440 | 10.440 | 37,700 |
| 2024-10-29 | 11.000 | 11.020 | 10.620 | 10.660 | 10.660 | 56,200 |
| 2024-10-28 | 11.120 | 11.120 | 10.900 | 10.980 | 10.980 | 27,200 |
| 2024-10-25 | 11.000 | 11.360 | 11.000 | 11.220 | 11.220 | 75,300 |
| 2024-10-24 | 11.800 | 11.800 | 11.200 | 11.440 | 11.440 | 86,847 |
| 2024-10-23 | 11.620 | 12.000 | 11.420 | 11.820 | 11.820 | 77,600 |
| 2024-10-22 | 11.740 | 11.760 | 11.400 | 11.560 | 11.560 | 43,600 |
| 2024-10-21 | 12.800 | 12.800 | 12.060 | 12.060 | 12.060 | 33,900 |
| 2024-10-18 | 11.880 | 12.640 | 11.400 | 12.320 | 12.320 | 159,400 |
| 2024-10-17 | 12.280 | 12.500 | 11.780 | 11.980 | 11.980 | 107,315 |
| 2024-10-16 | 12.400 | 12.400 | 12.220 | 12.280 | 12.280 | 30,720 |
| 2024-10-15 | 12.680 | 13.020 | 12.060 | 12.520 | 12.520 | 112,800 |
| 2024-10-14 | 13.000 | 13.000 | 12.240 | 12.580 | 12.580 | 65,100 |
| 2024-10-10 | 13.000 | 13.420 | 12.400 | 13.000 | 13.000 | 126,873 |
| 2024-10-09 | 13.480 | 14.080 | 12.360 | 12.840 | 12.840 | 525,500 |
| 2024-10-08 | 16.100 | 16.100 | 13.280 | 13.480 | 13.480 | 460,250 |
| 2024-10-07 | 16.580 | 16.580 | 15.660 | 16.240 | 16.240 | 245,400 |
| 2024-10-04 | 15.500 | 16.720 | 15.040 | 16.400 | 16.400 | 376,236 |
| 2024-10-03 | 16.000 | 16.000 | 14.200 | 15.340 | 15.340 | 661,794 |
| 2024-10-02 | 14.040 | 15.580 | 14.040 | 14.780 | 14.780 | 576,800 |
| 2024-09-30 | 12.760 | 14.100 | 12.760 | 14.000 | 14.000 | 724,191 |
| 2024-09-27 | 10.260 | 11.160 | 10.260 | 11.100 | 11.100 | 459,495 |
| 2024-09-26 | 9.350 | 10.100 | 9.350 | 9.870 | 9.870 | 210,700 |
| 2024-09-25 | 9.600 | 9.730 | 9.260 | 9.370 | 9.370 | 165,436 |
| 2024-09-24 | 8.950 | 9.190 | 8.900 | 9.190 | 9.190 | 228,700 |
| 2024-09-23 | 8.900 | 8.900 | 8.770 | 8.780 | 8.780 | 16,600 |
| 2024-09-20 | 8.830 | 8.950 | 8.790 | 8.940 | 8.940 | 307,700 |
| 2024-09-19 | 8.690 | 8.800 | 8.690 | 8.790 | 8.790 | 65,300 |
| 2024-09-17 | 8.720 | 8.720 | 8.650 | 8.690 | 8.690 | 17,400 |
| 2024-09-16 | 8.560 | 8.720 | 8.550 | 8.700 | 8.700 | 56,900 |
| 2024-09-13 | 8.560 | 8.560 | 8.510 | 8.550 | 8.550 | 93,400 |
| 2024-09-12 | 8.630 | 8.630 | 8.510 | 8.610 | 8.610 | 202,800 |
| 2024-09-11 | 8.900 | 8.900 | 8.620 | 8.640 | 8.640 | 496,700 |
| 2024-09-10 | 8.900 | 8.900 | 8.740 | 8.790 | 8.790 | 40,300 |
| 2024-09-09 | 8.800 | 8.970 | 8.720 | 8.750 | 8.750 | 59,200 |
| 2024-09-05 | 9.010 | 9.010 | 8.910 | 8.910 | 8.910 | 16,200 |
| 2024-09-04 | 8.900 | 8.920 | 8.850 | 8.910 | 8.910 | 38,900 |
| 2024-09-03 | 8.900 | 8.950 | 8.880 | 8.910 | 8.910 | 17,900 |
| 2024-09-02 | 9.000 | 9.020 | 8.910 | 8.910 | 8.910 | 36,900 |
| 2024-08-30 | 8.980 | 9.080 | 8.910 | 9.020 | 9.020 | 121,800 |
| 2024-08-29 | 9.020 | 9.050 | 8.960 | 8.970 | 8.970 | 56,900 |
| 2024-08-28 | 9.050 | 9.260 | 9.010 | 9.130 | 9.130 | 167,000 |
| 2024-08-27 | 9.140 | 9.200 | 8.950 | 9.100 | 9.100 | 131,300 |
| 2024-08-26 | 9.050 | 9.090 | 8.940 | 9.020 | 9.020 | 166,700 |
| 2024-08-23 | 9.180 | 9.300 | 8.900 | 9.050 | 9.050 | 239,300 |
| 2024-08-22 | 10.280 | 10.280 | 9.000 | 9.540 | 9.540 | 757,086 |
| 2024-08-21 | 10.780 | 10.980 | 10.700 | 10.880 | 10.880 | 42,200 |
| 2024-08-20 | 11.380 | 11.540 | 10.740 | 10.760 | 10.760 | 177,100 |
| 2024-08-19 | 11.300 | 12.000 | 11.300 | 11.380 | 11.380 | 363,600 |
| 2024-08-16 | 11.360 | 11.360 | 11.200 | 11.200 | 11.200 | 65,600 |
| 2024-08-15 | 11.200 | 11.580 | 11.060 | 11.360 | 11.360 | 88,072 |
| 2024-08-14 | 10.940 | 11.300 | 10.940 | 11.120 | 11.120 | 58,768 |
| 2024-08-13 | 10.520 | 11.100 | 10.520 | 10.800 | 10.800 | 99,032 |
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.