New Zealand markets open in 2 hours 49 minutes

Lufax Holding Ltd (LU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
5.70-0.29 (-4.92%)
As of 03:11PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 20225.895.965.595.705.704,975,576
05 Jul 20226.146.155.615.995.9912,219,600
01 Jul 20225.986.345.986.216.217,834,600
30 Jun 20226.076.095.906.006.007,973,600
29 Jun 20226.136.166.026.136.137,578,500
28 Jun 20226.356.426.146.196.194,559,000
27 Jun 20226.476.576.196.286.286,171,600
24 Jun 20226.416.456.256.346.344,850,200
23 Jun 20226.566.666.206.326.328,138,800
22 Jun 20226.256.475.976.466.4648,059,400
21 Jun 20226.497.056.366.826.8217,429,800
17 Jun 20226.256.476.156.416.4120,180,700
16 Jun 20225.996.125.886.096.095,872,200
15 Jun 20226.186.426.126.206.206,673,400
14 Jun 20226.126.396.066.116.118,374,700
13 Jun 20225.796.105.716.056.058,713,600
10 Jun 20226.256.335.976.006.0016,320,700
09 Jun 20226.266.406.226.256.255,047,600
08 Jun 20226.406.636.266.356.3512,234,600
07 Jun 20226.286.416.256.416.415,760,100
06 Jun 20226.156.446.086.346.3410,210,500
03 Jun 20225.956.065.776.016.014,065,400
02 Jun 20226.016.055.636.036.038,748,800
01 Jun 20226.206.355.866.036.036,205,900
31 May 20226.436.546.116.296.2936,336,700
27 May 20225.806.285.806.266.268,412,300
26 May 20225.886.135.835.955.958,465,100
25 May 20225.836.015.755.985.986,606,000
24 May 20225.915.975.495.805.808,662,200
23 May 20225.956.265.806.106.106,032,700
20 May 20226.216.385.925.995.998,083,900
19 May 20225.956.225.816.076.077,709,900
18 May 20225.956.205.886.026.026,496,500
17 May 20225.916.185.866.036.038,205,400
16 May 20225.555.835.535.715.715,387,000
13 May 20225.345.655.265.565.5611,684,800
12 May 20224.905.184.665.105.105,667,400
11 May 20225.055.304.964.994.995,076,500
10 May 20224.885.094.584.984.984,447,900
09 May 20225.125.154.684.724.728,326,100
06 May 20225.225.244.915.145.145,769,400
05 May 20225.315.495.155.275.277,421,900
04 May 20225.325.645.325.605.604,801,900
03 May 20225.565.665.445.505.503,673,300
02 May 20225.575.785.455.575.574,805,400
29 Apr 20225.705.975.525.555.5510,206,100
28 Apr 20225.205.384.995.325.326,289,500
27 Apr 20225.055.325.035.155.154,625,900
26 Apr 20225.225.234.874.984.984,128,500
25 Apr 20225.295.295.045.225.227,608,700
22 Apr 20225.375.655.345.495.497,190,500
21 Apr 20225.525.605.275.335.333,756,200
20 Apr 20225.445.615.405.515.514,295,300
19 Apr 20225.335.595.265.575.573,969,800
18 Apr 20225.345.465.125.415.414,249,700
14 Apr 20225.655.655.375.465.465,582,300
13 Apr 20225.625.755.465.655.658,083,200
12 Apr 20225.725.885.485.615.617,386,700
11 Apr 20225.495.675.315.615.617,730,500
08 Apr 20225.485.765.295.605.604,506,000
07 Apr 20225.615.615.265.455.459,745,500
07 Apr 20220.34 Dividend
06 Apr 20225.896.005.725.955.615,989,000
05 Apr 20226.066.085.825.915.574,491,700
04 Apr 20225.986.225.856.065.717,784,500
01 Apr 20226.006.045.585.695.3610,058,500
31 Mar 20225.605.755.455.575.2510,166,400
30 Mar 20225.976.095.745.815.4826,680,000
29 Mar 20226.026.205.895.955.6114,255,200
28 Mar 20226.046.095.906.005.668,700,300
25 Mar 20226.206.215.936.025.6820,513,500
24 Mar 20226.696.746.226.556.186,817,100
23 Mar 20226.556.956.476.756.369,185,600
22 Mar 20226.506.976.446.676.2910,133,500
21 Mar 20226.386.636.056.366.008,549,400
18 Mar 20226.316.806.286.666.2814,761,300
17 Mar 20225.936.395.736.305.9412,911,400
16 Mar 20225.356.455.206.355.9925,647,900
15 Mar 20224.414.984.374.644.3715,095,500
14 Mar 20224.554.864.094.514.2519,023,300
11 Mar 20225.785.854.264.684.4128,326,100
10 Mar 20225.716.315.705.885.5413,156,700
09 Mar 20225.405.725.355.615.299,166,100
08 Mar 20225.255.434.915.305.007,480,500
07 Mar 20225.025.315.025.264.965,010,300
04 Mar 20225.495.494.935.024.739,201,700
03 Mar 20225.855.905.295.545.228,639,800
02 Mar 20226.266.335.615.815.4810,755,000
01 Mar 20226.486.695.996.185.8311,641,900
28 Feb 20226.546.806.376.476.1077,497,800
25 Feb 20226.606.766.476.606.2210,950,700
24 Feb 20225.966.665.916.656.2714,924,700
23 Feb 20226.496.866.356.366.0011,961,000
22 Feb 20226.576.826.396.456.0811,229,400
18 Feb 20226.456.656.286.656.277,740,500
17 Feb 20226.486.746.426.556.187,533,500
16 Feb 20226.286.656.156.486.117,889,100
15 Feb 20225.976.395.966.376.018,896,100
14 Feb 20225.715.955.625.755.427,719,100
11 Feb 20225.796.005.685.795.4612,556,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...