New Zealand markets close in 1 hour 57 minutes

Lufax Holding Ltd (LU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.2600-0.1500 (-3.40%)
At close: 04:00PM EST
4.2800 +0.02 (+0.47%)
After hours: 07:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20224.42004.52004.23004.26004.26005,981,027
26 Jan 20224.70004.70004.34004.41004.41006,681,900
25 Jan 20224.55004.71504.48504.58004.58005,862,300
24 Jan 20224.62504.64004.42004.64004.64008,116,600
21 Jan 20224.78004.87004.60004.75004.75008,285,000
20 Jan 20225.01005.14504.77004.79004.79006,613,800
19 Jan 20224.83004.92004.74004.79004.79004,597,700
18 Jan 20224.90005.05004.75004.77004.77005,230,700
14 Jan 20225.03005.10004.89004.99004.99004,714,000
13 Jan 20225.28005.29005.03005.05005.05005,331,600
12 Jan 20225.61005.73505.26005.30005.30009,540,700
11 Jan 20225.21005.53005.18005.43005.43009,260,500
10 Jan 20225.38005.43005.13005.27005.270010,740,100
07 Jan 20225.23005.60005.23005.37005.37009,998,200
06 Jan 20225.01505.39004.96005.26005.260014,144,200
05 Jan 20224.93005.13004.79504.91004.910011,115,500
04 Jan 20225.78005.79004.73004.89004.890017,774,200
03 Jan 20225.76005.79005.44005.66005.66004,367,200
31 Dec 20215.51005.84005.51005.63005.63006,264,800
30 Dec 20215.14005.76505.14005.65005.650010,619,700
29 Dec 20215.48005.59005.16005.19005.19008,320,300
28 Dec 20215.72005.78005.47005.50005.50004,635,100
27 Dec 20215.74005.96005.70305.77005.77003,742,700
23 Dec 20215.70005.94005.50005.82005.82005,004,200
22 Dec 20215.64005.80505.49005.79005.79005,979,300
21 Dec 20215.54005.79005.36005.72005.72006,171,000
20 Dec 20215.65005.70005.42505.48005.48007,877,900
17 Dec 20215.53005.90005.43005.87005.870012,581,000
16 Dec 20215.95006.00005.68005.70005.70009,060,900
15 Dec 20216.00006.07005.68005.99005.99004,768,300
14 Dec 20216.10006.20006.00006.04006.04004,286,200
13 Dec 20216.26006.46005.96006.14006.14006,183,600
10 Dec 20216.26006.42506.16006.33006.330011,937,400
09 Dec 20216.41006.81006.24506.25006.25007,370,300
08 Dec 20216.49006.66506.10006.54006.54008,495,800
07 Dec 20215.88006.46005.80006.45006.450013,234,600
06 Dec 20215.73505.98005.57005.80005.800028,876,000
03 Dec 20216.00006.09005.46006.07006.070013,274,300
02 Dec 20216.10006.41006.03006.29006.290010,056,500
01 Dec 20216.38006.51006.09006.11006.110016,591,200
30 Nov 20216.28006.43006.19506.38006.380026,645,700
29 Nov 20216.09006.36005.98006.34006.34009,155,800
26 Nov 20216.50006.62005.92006.05006.050012,313,100
24 Nov 20216.70006.89006.51506.85006.85005,764,600
23 Nov 20216.73006.90006.57006.70006.70004,891,800
22 Nov 20216.99007.16006.55006.71006.71005,995,900
19 Nov 20216.93007.00006.83806.99006.99004,423,300
18 Nov 20216.80006.93006.63006.86006.86006,203,200
17 Nov 20217.22007.23506.80006.99006.99004,156,400
16 Nov 20217.34007.36007.06007.23007.23005,407,900
15 Nov 20217.33007.36007.13007.31007.31005,208,400
12 Nov 20217.41007.50007.20007.32007.32006,733,500
11 Nov 20217.30007.62007.29007.39007.39009,403,400
10 Nov 20216.60007.26006.60007.12007.120011,915,700
09 Nov 20216.28006.53006.24006.36006.36006,569,400
08 Nov 20216.20006.44006.18506.29006.29005,494,200
05 Nov 20216.11006.25506.05006.16006.16007,782,700
04 Nov 20216.40006.70006.14006.16006.16008,150,900
03 Nov 20216.36006.42006.30506.38006.38004,229,400
02 Nov 20216.69006.69006.29006.38006.38005,372,200
01 Nov 20216.38006.77006.34006.68006.68004,799,600
29 Oct 20216.42006.47506.21506.31006.31006,625,200
28 Oct 20216.65006.74006.31506.41006.41007,841,000
27 Oct 20216.80007.10006.77006.81006.81003,192,800
26 Oct 20217.30007.30006.79006.87006.87005,851,500
25 Oct 20217.26007.38507.05007.32007.32004,617,300
22 Oct 20217.26007.44007.19007.26007.26004,440,900
21 Oct 20217.43007.45007.23007.30007.30004,354,500
20 Oct 20217.39007.44507.23007.40007.40003,858,400
19 Oct 20217.00007.30006.98007.28007.28005,668,100
18 Oct 20216.58006.97006.56006.97006.97006,547,800
15 Oct 20216.74006.82006.58006.63006.63008,426,600
14 Oct 20217.35007.39006.61006.74006.740012,676,900
13 Oct 20217.37007.44007.21907.40007.40003,390,500
12 Oct 20217.42007.47507.26007.33007.33002,531,600
11 Oct 20217.56007.64007.39007.42007.42003,061,300
08 Oct 20217.40007.80007.26007.53007.53006,036,700
07 Oct 20217.13007.44006.94007.37007.370012,030,300
06 Oct 20217.03007.12006.88006.97006.97004,056,500
05 Oct 20216.88007.26006.85507.13007.13007,643,700
04 Oct 20217.05007.05006.87006.88006.880010,286,700
01 Oct 20217.02007.14006.97007.10007.10007,311,800
30 Sep 20217.07007.12006.95006.98006.98006,346,300
29 Sep 20217.01007.13006.88007.05007.05005,221,300
28 Sep 20217.20007.30007.00007.08007.08006,631,600
27 Sep 20217.16007.34007.09007.20007.20008,103,300
24 Sep 20217.30007.30007.10007.16007.16004,780,000
23 Sep 20217.43007.45007.25007.30007.30004,503,900
22 Sep 20217.30007.59007.29507.38007.38007,181,100
21 Sep 20217.41007.50007.29007.32007.32006,048,400
20 Sep 20217.42007.51007.16007.32007.32009,636,800
17 Sep 20217.89507.89507.58007.72007.72009,183,900
16 Sep 20217.65007.88007.55007.84007.84005,155,200
15 Sep 20217.75007.76007.57007.70007.70007,474,300
14 Sep 20218.00008.07007.67007.81007.81007,448,500
13 Sep 20218.02008.28007.93008.11008.11007,990,000
10 Sep 20218.37008.48008.00008.05008.05004,319,500
09 Sep 20218.20008.45008.00008.34008.34005,556,200
08 Sep 20218.45008.49007.94008.25008.25009,153,100
07 Sep 20218.83009.07008.47008.49008.490022,665,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...