NYSE - Delayed Quote
USD
Lufax Holding Ltd (LU)
8.26
+0.33
(+4.16%)
At close: October 30 at 4:00:02 PM EDT
8.26
0.00
(0.00%)
After hours: October 30 at 4:00:39 PM EDT
Trade LU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.86
8.50
7.80
8.26
8.26
340,800
Oct 29, 2026
8.07
8.15
7.79
7.93
7.93
264,600
Oct 28, 2026
8.50
8.57
7.70
8.17
8.17
419,000
Oct 27, 2026
8.39
8.57
8.01
8.50
8.50
315,300
Oct 26, 2026
9.01
9.01
8.29
8.48
8.48
455,300
Oct 23, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
8.24
8.49
8.05
8.06
8.06
295,100
Oct 22, 2026
8.28
8.57
8.28
8.40
8.40
101,870
Oct 21, 2026
8.50
8.58
8.30
8.32
8.32
115,930
Oct 20, 2026
8.60
8.75
8.42
8.56
8.56
101,030
Oct 19, 2026
8.77
8.89
8.41
8.70
8.70
144,780
Oct 16, 2026
9.00
9.20
8.48
8.68
8.68
165,250
Oct 15, 2026
8.70
9.03
8.61
8.84
8.84
190,990
Oct 14, 2026
9.20
9.30
8.63
8.63
8.63
207,720
Oct 13, 2026
9.27
9.50
9.20
9.20
9.20
104,500
Oct 12, 2026
9.62
9.78
9.21
9.24
9.24
129,500
Oct 9, 2026
9.50
9.98
9.50
9.80
9.80
150,170
Oct 8, 2026
9.70
9.88
9.12
9.47
9.47
332,340
Oct 7, 2026
10.10
10.20
9.56
9.81
9.81
475,860
Oct 6, 2026
10.20
10.45
10.00
10.10
10.10
123,410
Oct 5, 2026
10.60
10.60
10.20
10.30
10.30
140,430
Oct 2, 2026
12.00
12.00
10.20
10.20
10.20
418,120
Oct 1, 2026
12.20
12.30
11.90
11.90
11.90
124,470
Sep 30, 2026
12.50
12.70
12.10
12.10
12.10
172,910
Sep 29, 2026
12.40
12.60
12.30
12.40
12.40
78,590
Sep 28, 2026
12.30
12.90
12.10
12.60
12.60
208,400
Sep 25, 2026
13.20
13.40
12.30
12.30
12.30
121,270
Sep 24, 2026
13.35
14.00
12.90
13.50
13.50
421,500
Sep 23, 2026
11.50
12.85
11.40
12.20
12.20
376,770
Sep 22, 2026
11.70
11.90
11.50
11.50
11.50
127,350
Sep 21, 2026
12.10
12.30
11.55
11.60
11.60
93,400
Sep 18, 2026
12.00
12.20
11.80
11.80
11.80
616,730
Sep 17, 2026
12.20
12.20
11.80
11.80
11.80
52,080
Sep 16, 2026
12.20
12.20
12.00
12.00
12.00
47,920
Sep 15, 2026
12.70
12.90
12.10
12.10
12.10
51,930
Sep 14, 2026
12.20
13.30
12.15
13.00
13.00
133,210
Sep 11, 2026
12.20
12.40
12.05
12.10
12.10
39,850
Sep 10, 2026
12.10
12.20
11.90
12.10
12.10
42,720
Sep 9, 2026
12.30
12.40
12.10
12.10
12.10
41,500
Sep 8, 2026
12.60
12.60
12.20
12.30
12.30
61,010
Sep 4, 2026
12.20
12.65
12.10
12.50
12.50
56,230
Sep 3, 2026
12.00
12.40
11.90
12.30
12.30
72,930
Sep 2, 2026
12.20
12.30
11.90
12.10
12.10
98,850
Sep 1, 2026
12.60
12.60
12.10
12.10
12.10
94,960
Aug 31, 2026
13.00
13.15
12.40
12.60
12.60
92,700
Aug 28, 2026
12.90
13.10
12.70
13.10
13.10
81,380
Aug 27, 2026
12.90
13.30
12.70
12.70
12.70
91,590
Aug 26, 2026
13.30
13.50
13.00
13.00
13.00
61,290
Aug 25, 2026
13.40
13.60
13.30
13.40
13.40
55,320
Aug 24, 2026
13.70
14.00
13.50
13.50
13.50
75,050
Aug 21, 2026
14.20
14.50
13.90
13.90
13.90
68,290
Aug 20, 2026
14.60
14.70
14.00
14.00
14.00
73,510
Aug 19, 2026
15.00
15.40
14.10
14.50
14.50
129,330
Aug 18, 2026
14.60
15.85
14.60
15.30
15.30
127,850
Aug 17, 2026
14.80
14.90
14.30
14.50
14.50
81,870
Aug 14, 2026
15.30
15.30
14.85
15.00
15.00
82,290
Aug 13, 2026
15.30
15.85
15.10
15.10
15.10
51,090
Aug 12, 2026
15.50
15.59
15.10
15.30
15.30
123,460
Aug 11, 2026
16.50
16.80
15.50
15.50
15.50
211,450
Aug 10, 2026
15.00
17.40
15.00
16.60
16.60
406,690
Aug 7, 2026
14.70
15.40
14.70
15.00
15.00
48,760
Aug 6, 2026
15.00
15.10
14.40
14.90
14.90
79,140
Aug 5, 2026
15.60
15.60
15.00
15.00
15.00
41,570
Aug 4, 2026
15.30
15.65
15.10
15.30
15.30
60,930
Aug 3, 2026
15.70
15.70
15.10
15.10
15.10
53,470
Jul 31, 2026
16.30
16.40
15.60
15.60
15.60
49,850
Jul 30, 2026
15.10
16.20
15.10
15.90
15.90
73,490
Jul 29, 2026
15.50
15.90
15.05
15.30
15.30
56,380
Jul 28, 2026
15.00
16.00
14.95
15.40
15.40
124,190
Jul 27, 2026
13.90
14.80
13.90
14.60
14.60
68,120
Jul 24, 2026
13.60
13.90
13.50
13.80
13.80
37,920
Jul 23, 2026
13.50
13.80
13.30
13.50
13.50
33,630
Jul 22, 2026
13.70
14.05
13.65
13.70
13.70
37,880
Jul 21, 2026
13.60
14.30
13.60
13.90
13.90
44,010
Jul 20, 2026
13.90
14.10
13.50
13.60
13.60
56,830
Jul 17, 2026
13.40
14.20
13.40
13.90
13.90
52,300
Jul 16, 2026
13.50
13.60
13.24
13.50
13.50
42,060
Jul 15, 2026
12.80
13.65
12.80
13.20
13.20
41,590
Jul 14, 2026
12.30
13.20
12.30
12.90
12.90
70,550
Jul 13, 2026
13.20
13.25
12.30
12.50
12.50
103,450
Jul 10, 2026
13.60
14.00
13.40
13.40
13.40
29,410
Jul 9, 2026
13.90
13.95
13.60
13.60
13.60
30,100
Jul 8, 2026
13.70
14.10
13.65
13.90
13.90
36,400
Jul 7, 2026
14.00
14.20
13.60
13.60
13.60
32,970
Jul 6, 2026
14.40
14.40
13.90
14.20
14.20
42,480
Jul 2, 2026
14.10
14.45
13.95
14.00
14.00
46,440
Jul 1, 2026
13.20
14.40
13.20
14.30
14.30
100,110
Jun 30, 2026
13.40
13.70
13.10
13.20
13.20
60,400
Jun 29, 2026
12.70
13.80
12.70
13.40
13.40
83,700
Jun 26, 2026
12.30
12.80
12.30
12.70
12.70
47,350
Jun 25, 2026
12.70
12.70
12.30
12.30
12.30
78,200
Jun 24, 2026
12.70
13.30
12.55
12.80
12.80
145,400
Jun 23, 2026
12.50
12.90
12.00
12.70
12.70
247,910
Jun 22, 2026
12.80
13.30
12.40
12.50
12.50
138,930
Jun 18, 2026
13.60
13.70
12.40
12.50
12.50
766,320
Jun 17, 2026
13.70
13.90
13.40
13.50
13.50
100,080
Jun 16, 2026
13.60
13.90
13.20
13.60
13.60
158,280
Jun 15, 2026
13.30
13.60
13.20
13.60
13.60
95,610
Jun 12, 2026
13.50
14.00
13.30
13.30
13.30
102,530
Jun 11, 2026
13.10
13.90
13.00
13.40
13.40
149,810
Jun 10, 2026
13.60
13.60
13.10
13.40
13.40
115,050
Jun 9, 2026
13.70
14.00
12.90
13.40
13.40
170,410
Jun 8, 2026
14.20
14.40
13.70
13.80
13.80
132,580
Jun 5, 2026
15.50
15.50
14.40
14.50
14.50
162,630
Jun 4, 2026
15.10
15.60
15.00
15.50
15.50
206,280
Jun 3, 2026
16.20
16.25
15.35
15.60
15.60
159,630
Jun 2, 2026
17.00
17.00
16.00
16.20
16.20
122,290
Jun 1, 2026
16.20
16.70
16.20
16.60
16.60
100,770
May 29, 2026
16.20
16.70
16.20
16.50
16.50
240,130
May 28, 2026
16.60
16.60
16.20
16.50
16.50
128,220
May 27, 2026
16.20
17.40
16.10
16.80
16.80
168,180
May 26, 2026
16.70
16.90
15.90
16.00
16.00
149,150
May 22, 2026
16.30
16.60
15.68
16.40
16.40
214,960
May 21, 2026
17.70
17.80
16.80
16.80
16.80
190,410
May 20, 2026
17.90
18.25
17.60
17.90
17.90
59,040
May 19, 2026
18.20
18.35
17.80
17.80
17.80
85,580
May 18, 2026
18.70
18.80
18.20
18.20
18.20
46,080
May 15, 2026
18.80
19.20
18.60
18.70
18.70
42,300
May 14, 2026
19.20
19.50
18.80
19.10
19.10
79,690
May 13, 2026
19.60
19.80
19.20
19.60
19.60
71,390
May 12, 2026
19.90
19.90
19.30
19.40
19.40
45,580
May 11, 2026
19.40
19.90
19.20
19.70
19.70
79,840
May 8, 2026
19.50
19.70
19.30
19.50
19.50
72,610
May 7, 2026
20.20
20.25
19.40
19.50
19.50
96,940
May 6, 2026
20.30
20.50
19.65
20.20
20.20
238,160
May 5, 2026
19.90
20.20
19.70
19.90
19.90
122,890
May 4, 2026
19.60
19.70
19.20
19.70
19.70
92,150
May 1, 2026
18.90
19.60
18.85
19.50
19.50
94,350
Apr 30, 2026
18.70
19.40
18.40
19.10
19.10
94,450
Apr 29, 2026
18.90
19.10
18.50
18.60
18.60
87,280
Apr 28, 2026
18.70
19.00
18.50
19.00
19.00
111,650
Apr 27, 2026
19.20
19.45
18.85
19.00
19.00
70,890
Apr 24, 2026
18.60
19.45
18.60
19.20
19.20
70,580
Apr 23, 2026
18.70
18.80
18.40
18.60
18.60
93,300
Apr 22, 2026
19.10
19.30
18.80
18.90
18.90
75,500
Apr 21, 2026
19.40
19.40
18.70
18.70
18.70
98,310
Apr 20, 2026
19.00
19.20
18.65
19.00
19.00
139,340
Apr 17, 2026
21.00
21.30
18.90
18.90
18.90
1,151,130
Apr 16, 2026
19.70
21.30
19.70
20.30
20.30
168,490
Apr 15, 2026
19.30
19.75
19.25
19.40
19.40
46,020
Apr 14, 2026
19.10
19.90
19.10
19.40
19.40
55,670
Apr 13, 2026
18.70
19.10
18.50
19.00
19.00
36,310
Apr 10, 2026
19.10
19.10
18.80
18.80
18.80
38,470
Apr 9, 2026
18.80
19.20
18.70
18.80
18.80
71,490
Apr 8, 2026
19.20
19.40
18.95
19.10
19.10
85,610
Apr 7, 2026
18.60
18.65
18.00
18.00
18.00
102,180
Apr 6, 2026
18.60
19.10
18.60
18.70
18.70
72,800
Apr 2, 2026
18.20
19.30
18.20
18.60
18.60
76,460
Apr 1, 2026
18.90
19.00
18.60
18.90
18.90
58,710
Mar 31, 2026
17.90
18.80
17.80
18.70
18.70
193,430
Mar 30, 2026
18.10
18.35
17.80
17.80
17.80
66,500
Mar 27, 2026
18.60
18.80
18.10
18.20
18.20
108,950
Mar 26, 2026
19.00
19.90
18.80
18.90
18.90
201,280
Mar 25, 2026
18.80
19.50
18.80
19.30
19.30
206,690
Mar 24, 2026
18.60
18.80
17.25
18.40
18.40
375,140
Mar 23, 2026
21.20
21.20
18.80
18.80
18.80
451,890
Mar 20, 2026
21.90
21.90
20.50
20.50
20.50
446,600
Mar 19, 2026
22.20
22.40
21.70
22.00
22.00
163,150
Mar 18, 2026
22.70
23.30
22.35
22.60
22.60
164,640
Mar 17, 2026
23.30
23.50
22.70
22.80
22.80
103,510
Mar 16, 2026
23.00
23.45
22.50
22.60
22.60
132,360
Mar 13, 2026
22.60
23.28
22.30
22.50
22.50
240,350
Mar 12, 2026
22.80
23.00
22.20
22.30
22.30
145,220
Mar 11, 2026
23.60
23.80
22.80
22.90
22.90
204,700
Mar 10, 2026
24.20
24.40
23.30
23.90
23.90
204,140
Mar 9, 2026
24.00
24.50
23.40
23.80
23.80
159,920
Mar 6, 2026
24.50
25.00
24.10
24.20
24.20
146,010
Mar 5, 2026
24.10
24.70
24.00
24.60
24.60
146,220
Mar 4, 2026
24.60
25.00
24.10
24.20
24.20
166,670
Mar 3, 2026
25.10
25.12
24.10
24.30
24.30
274,110
Mar 2, 2026
26.00
26.00
25.30
25.40
25.40
116,680
Feb 27, 2026
26.80
27.00
26.00
26.00
26.00
123,100
Feb 26, 2026
27.30
27.50
26.85
27.00
27.00
101,940
Feb 25, 2026
27.90
28.30
27.30
27.40
27.40
85,270
Feb 24, 2026
26.90
27.70
26.90
27.40
27.40
85,040
Feb 23, 2026
28.10
28.30
27.10
27.30
27.30
93,110
Feb 20, 2026
29.40
29.45
28.10
28.20
28.20
98,960
Feb 19, 2026
30.30
30.35
29.40
29.50
29.50
101,480
Feb 18, 2026
31.00
31.20
30.50
30.50
30.50
96,670
Feb 17, 2026
29.90
32.10
28.70
31.10
31.10
490,700
Feb 13, 2026
27.00
27.10
26.60
26.90
26.90
66,630
Feb 12, 2026
29.00
29.05
26.92
27.60
27.60
217,020
Feb 11, 2026
29.50
29.80
28.80
28.90
28.90
96,080
Feb 10, 2026
28.70
30.05
28.60
29.30
29.30
106,980
Feb 9, 2026
29.10
30.05
28.60
28.80
28.80
228,380
Feb 6, 2026
26.60
29.05
26.35
28.90
28.90
261,660
Feb 5, 2026
25.00
26.30
24.90
26.20
26.20
246,430
Feb 4, 2026
25.50
25.60
24.85
25.10
25.10
139,020
Feb 3, 2026
26.10
26.16
25.40
25.50
25.50
130,150
Feb 2, 2026
26.20
26.65
26.00
26.00
26.00
108,500
Jan 30, 2026
26.50
27.15
26.10
26.60
26.60
122,980
Jan 29, 2026
27.10
27.25
26.50
27.10
27.10
96,030
Jan 28, 2026
27.00
27.10
26.50
26.70
26.70
138,250
Jan 27, 2026
27.10
27.10
26.40
26.90
26.90
71,780
Jan 26, 2026
26.60
27.00
26.30
26.60
26.60
133,700
Jan 23, 2026
27.10
27.10
26.70
26.70
26.70
61,850
Jan 22, 2026
26.50
27.50
26.50
27.10
27.10
118,030
Jan 21, 2026
26.20
26.75
26.05
26.70
26.70
98,420
Jan 20, 2026
25.80
26.81
25.60
25.80
25.80
175,020
Jan 16, 2026
25.70
26.40
25.70
26.20
26.20
76,540
Jan 15, 2026
25.60
26.30
25.60
26.00
26.00
117,900
Jan 14, 2026
27.00
27.00
25.80
26.00
26.00
240,000
Jan 13, 2026
26.70
27.50
26.40
27.00
27.00
150,730
Jan 12, 2026
26.40
27.45
26.30
26.90
26.90
109,930
Jan 9, 2026
27.00
27.50
26.20
26.30
26.30
91,090
Jan 8, 2026
26.80
27.40
26.73
27.20
27.20
49,990
Jan 7, 2026
27.00
27.65
26.50
27.20
27.20
105,070
Jan 6, 2026
27.80
27.90
26.90
27.20
27.20
116,380
Jan 5, 2026
26.80
28.00
26.50
27.60
27.60
96,970
Jan 2, 2026
26.00
27.00
25.90
26.90
26.90
92,800
Dec 31, 2025
25.60
25.95
25.30
25.60
25.60
87,380
Dec 30, 2025
25.80
26.05
25.70
25.70
25.70
85,540
Dec 29, 2025
26.20
26.40
25.75
25.80
25.80
98,070
Dec 26, 2025
26.40
26.60
26.10
26.50
26.50
61,350
Dec 24, 2025
26.20
26.60
26.20
26.40
26.40
54,360
Dec 23, 2025
26.20
26.80
26.20
26.60
26.60
70,750
Dec 22, 2025
27.00
27.50
26.60
26.60
26.60
92,220
Dec 19, 2025
26.50
27.00
26.30
26.70
26.70
184,470
Dec 18, 2025
26.10
26.55
25.80
26.20
26.20
87,470
Dec 17, 2025
26.10
26.40
25.70
25.80
25.80
69,810
Dec 16, 2025
25.50
26.10
25.45
26.00
26.00
76,320
Dec 15, 2025
26.70
26.90
25.70
25.80
25.80
154,900
Dec 12, 2025
27.10
27.60
26.60
26.60
26.60
71,860
Dec 11, 2025
26.40
27.20
26.20
27.00
27.00
97,120
Dec 10, 2025
26.30
26.90
26.30
26.50
26.50
64,610
Dec 9, 2025
26.30
26.40
25.90
26.30
26.30
62,420
Dec 8, 2025
26.20
27.37
26.00
26.50
26.50
240,500
Dec 5, 2025
25.70
26.55
25.55
26.20
26.20
131,220
Dec 4, 2025
25.80
26.15
25.50
25.50
25.50
139,510
Dec 3, 2025
25.60
26.00
25.27
25.50
25.50
77,270
Dec 2, 2025
25.40
27.05
25.30
25.60
25.60
249,410
Dec 1, 2025
24.80
25.50
24.50
25.40
25.40
131,850
Nov 28, 2025
25.20
25.60
24.80
25.00
25.00
113,350
Nov 26, 2025
25.90
25.90
25.10
25.20
25.20
125,760
Nov 25, 2025
25.20
26.30
25.10
25.60
25.60
241,790
Nov 24, 2025
24.50
25.10
24.21
25.10
25.10
141,850
Nov 21, 2025
23.90
24.50
23.75
24.10
24.10
165,310
Nov 20, 2025
24.60
25.30
23.70
23.70
23.70
243,970
Nov 19, 2025
25.80
25.80
24.30
24.40
24.40
292,020
Nov 18, 2025
25.50
26.00
25.40
25.50
25.50
228,470
Nov 17, 2025
26.60
26.60
25.60
25.70
25.70
146,820
Nov 14, 2025
26.90
27.30
26.50
26.50
26.50
183,400
Nov 13, 2025
27.70
27.70
26.90
27.30
27.30
161,940
Nov 12, 2025
28.50
28.50
27.25
27.40
27.40
123,690
Nov 11, 2025
28.80
28.88
28.10
28.30
28.30
78,140
Nov 10, 2025
28.50
29.00
28.40
28.90
28.90
165,770
Nov 7, 2025
28.20
28.30
27.40
28.30
28.30
208,940
Nov 6, 2025
28.50
28.70
27.90
28.20
28.20
103,130
Nov 5, 2025
28.60
29.15
28.20
28.50
28.50
235,740
Nov 4, 2025
28.90
29.00
28.10
28.50
28.50
169,680
Nov 3, 2025
30.90
31.20
29.70
29.70
29.70
176,920
Oct 31, 2025
29.40
32.00
29.20
31.20
31.20
482,910
