Canada markets closed

Lufax Holding Ltd (LU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
4.6800+0.1000 (+2.18%)
At close: 04:00PM EDT
4.7400 +0.06 (+1.28%)
After hours: 07:50PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20244.66004.93974.66004.68004.68004,618,167
Apr 25, 20244.47004.60004.44004.58004.58003,348,800
Apr 24, 20244.41004.62004.40004.55004.55004,309,800
Apr 23, 20244.16004.38004.15004.36004.36003,439,800
Apr 22, 20244.34004.48004.22004.39004.39004,106,200
Apr 19, 20244.21004.36004.20004.34004.34001,440,700
Apr 18, 20244.18004.32504.18004.27004.27001,890,600
Apr 17, 20244.16004.20004.10004.16004.16001,981,200
Apr 16, 20244.08004.14003.99004.09004.09002,391,600
Apr 15, 20244.23004.25004.08004.09004.09002,152,000
Apr 12, 20244.24004.25004.14004.14004.14002,625,600
Apr 11, 20244.29004.39004.25004.30004.30001,717,100
Apr 10, 20244.43004.46004.21004.25004.25002,948,800
Apr 09, 20244.35004.45004.34004.44004.44004,610,900
Apr 08, 20244.31004.42504.27004.29004.29002,431,900
Apr 05, 20244.31004.36004.20004.28004.28002,265,200
Apr 04, 20244.44004.54004.32004.33004.33001,769,000
Apr 03, 20244.47004.51004.32004.38004.38003,563,700
Apr 02, 20244.38004.54004.32004.51004.51003,821,200
Apr 01, 20244.28004.50004.27004.39004.39003,430,200
Mar 28, 20244.31004.39004.20504.22004.22006,410,000
Mar 27, 20244.28004.36004.22004.29004.29005,035,500
Mar 26, 20244.34004.41504.28004.32004.32004,561,900
Mar 25, 20244.48004.50004.35004.35004.35007,468,000
Mar 22, 20244.72004.74004.45004.48004.480013,741,700
Mar 21, 20244.87004.92004.50004.91004.910054,715,000
Mar 20, 20243.33003.54003.27003.37003.37008,063,200
Mar 19, 20242.97003.10002.93003.09003.09004,686,100
Mar 18, 20242.95003.04002.88003.01003.01004,533,400
Mar 15, 20242.86002.92002.83002.91002.91003,533,900
Mar 14, 20242.94002.94002.80002.83002.83002,399,400
Mar 13, 20242.92003.09002.92002.96002.96004,984,300
Mar 12, 20242.77002.93002.73002.91002.91003,681,200
Mar 11, 20242.70002.84002.67502.69002.69004,230,600
Mar 08, 20242.59002.70002.58002.65002.65003,572,300
Mar 07, 20242.57002.62502.53002.58002.58004,363,500
Mar 06, 20242.65002.68502.52002.59002.59006,741,900
Mar 05, 20242.87002.88002.50002.56002.56009,892,200
Mar 04, 20243.20003.24002.86002.92002.92005,587,500
Mar 01, 20243.17003.39003.14003.22003.22008,295,800
Feb 29, 20243.07003.21003.02003.12003.120028,516,800
Feb 28, 20242.99003.09002.96103.02003.02004,918,900
Feb 27, 20242.91003.10002.90003.05003.05005,558,500
Feb 26, 20242.80002.88502.78002.86002.86005,642,200
Feb 23, 20242.64002.79502.64002.78002.78004,874,300
Feb 22, 20242.65002.66002.59002.65002.65003,153,900
Feb 21, 20242.66002.72502.59002.60002.60003,030,900
Feb 20, 20242.57002.57002.49002.56002.56002,446,200
Feb 16, 20242.53002.66002.51002.57002.57003,964,300
Feb 15, 20242.42002.50002.42002.44002.44001,920,300
Feb 14, 20242.42002.46002.36502.42002.42002,324,400
Feb 13, 20242.41002.48002.34002.36002.36003,642,100
Feb 12, 20242.29002.49002.29002.45002.45003,092,500
Feb 09, 20242.31002.32002.25002.28002.28002,950,700
Feb 08, 20242.40002.40002.31002.31002.31003,299,800
Feb 07, 20242.50002.55002.39002.43002.43003,246,800
Feb 06, 20242.46002.63002.41002.55002.55005,176,100
Feb 05, 20242.36002.39502.31002.33002.33002,352,200
Feb 02, 20242.31002.40002.27002.39002.39002,562,700
Feb 01, 20242.40002.41002.30002.39002.39002,497,200
Jan 31, 20242.28002.52502.27002.37002.37004,323,500
Jan 30, 20242.35002.38502.31002.33002.33002,489,600
Jan 29, 20242.45002.45002.33002.41002.41003,998,200
Jan 26, 20242.44002.50502.41002.44002.44002,816,500
Jan 25, 20242.50002.57502.47002.52002.52004,820,100
Jan 24, 20242.46002.52502.42502.46002.46005,897,300
Jan 23, 20242.34002.41002.30002.38002.38004,924,000
Jan 22, 20242.14002.22002.13902.17002.17003,261,100
Jan 19, 20242.21002.28002.12002.24002.24004,004,300
Jan 18, 20242.20002.24002.11002.21002.21004,605,900
Jan 17, 20242.18002.23002.14002.15002.15004,753,400
Jan 16, 20242.48002.50002.25002.27002.27007,432,500
Jan 12, 20242.54002.68002.54002.54002.54002,467,000
Jan 11, 20242.60002.61002.48002.56002.56002,655,200
Jan 10, 20242.61002.63002.53502.58002.58003,003,600
Jan 09, 20242.70002.70002.61002.62002.62002,857,500
Jan 08, 20242.80002.80002.68002.70002.70003,791,700
Jan 05, 20242.80002.88002.74002.86002.86003,164,000
Jan 04, 20242.87002.89002.79002.84002.84002,434,900
Jan 03, 20242.88002.95002.83002.83002.83003,282,900
Jan 02, 20242.97003.00002.83002.92002.92005,211,700
Dec 29, 20233.04003.11002.97003.07003.07003,227,000
Dec 28, 20232.83003.12002.83003.01003.01006,419,400
Dec 27, 20232.81002.86002.77002.79002.79003,354,000
Dec 26, 20232.84002.91002.79002.80002.80002,992,400
Dec 22, 20232.85002.95002.77502.80002.80003,384,000
Dec 21, 20232.85002.91002.76502.88002.88007,239,100
Dec 20, 20233.01003.01002.79002.79002.79007,423,400
Dec 19, 20233.16003.17003.00003.00003.00006,707,200
Dec 18, 20233.47003.50003.13003.16003.16007,287,800
Dec 15, 20233.70003.76003.52003.55003.55005,503,200
Dec 15, 20231:4 Stock Split
Dec 14, 20233.65603.90403.65203.81203.812012,252,200
Dec 13, 20233.41203.76003.35603.73203.732010,334,750
Dec 12, 20233.53603.53603.34003.44003.440010,285,850
Dec 11, 20233.42403.55603.26003.55203.552014,716,600
Dec 08, 20233.37603.64003.37203.46803.46807,880,775
Dec 07, 20233.33603.45603.25203.45603.45607,085,950
Dec 06, 20233.26803.48803.26403.31203.312012,032,450
Dec 05, 20233.40003.44403.18003.23203.232017,594,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...