Lufax Holding Ltd (LU)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 2.72727272727 | 2.2 | 2.27 | 2.13 | 1705020 | 2.20244148 | CS |
| 4 | -0.04 | -1.73913043478 | 2.3 | 2.49 | 2.13 | 2765676 | 2.25791695 | CS |
| 12 | -0.14 | -5.83333333333 | 2.4 | 3.1 | 2.13 | 2975153 | 2.63489325 | CS |
| 26 | -0.71 | -23.9057239057 | 2.97 | 4.9399 | 2 | 3988355 | 3.43761145 | CS |
| 52 | -2.02 | -47.1962616822 | 4.28 | 4.9399 | 2 | 9582654 | 3.51334677 | CS |
| 156 | -27.42 | -92.3854447439 | 29.68 | 31.2 | 2 | 10378400 | 10.69591108 | CS |
| 260 | -52.06 | -95.8394698085 | 54.32 | 80.68 | 2 | 9486288 | 16.700074 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 2.21 | -0.02 | -0.90 | 2.25 | 2.255 | 2.21 | 840426 |
| 1726612800 | 2.23 | 0.03 | 1.36 | 2.2 | 2.25 | 2.2 | 1044476 |
| 1726526400 | 2.2 | -0.03 | -1.35 | 2.24 | 2.25 | 2.19 | 1514568 |
| 1726267200 | 2.23 | 0.06 | 2.76 | 2.16 | 2.23 | 2.145 | 2247402 |
| 1726180800 | 2.17 | -0.02 | -0.91 | 2.2 | 2.21 | 2.13 | 2878226 |
| 1726094400 | 2.19 | 0 | 0.00 | 2.21 | 2.2198 | 2.18 | 1601934 |
| 1726008000 | 2.19 | -0.02 | -0.90 | 2.22 | 2.235 | 2.19 | 4116481 |
| 1725921600 | 2.21 | -0.05 | -2.21 | 2.25 | 2.2799999 | 2.21 | 3380324 |
| 1725662400 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.27 | 2.23 | 1412622 |
| 1725576000 | 2.23 | -0.02 | -0.89 | 2.27 | 2.29 | 2.23 | 2449085 |
| 1725489600 | 2.25 | -0.03 | -1.32 | 2.2799999 | 2.295 | 2.25 | 3096869 |
| 1725403200 | 2.2799999 | 0.01 | 0.44 | 2.24 | 2.38 | 2.23 | 4686696 |
| 1725057600 | 2.27 | 0.04 | 1.79 | 2.2799999 | 2.2799999 | 2.25 | 1788350 |
| 1724971200 | 2.23 | -0.01 | -0.45 | 2.2599999 | 2.3 | 2.23 | 2178616 |
| 1724884800 | 2.24 | -0.04 | -1.75 | 2.29 | 2.325 | 2.24 | 4331557 |
| 1724798400 | 2.2799999 | -0.09 | -3.80 | 2.37 | 2.37 | 2.2799999 | 1237596 |
| 1724712000 | 2.37 | 0.09 | 3.95 | 2.29 | 2.4399 | 2.275 | 3823551 |
| 1724452800 | 2.2799999 | -0.06 | -2.56 | 2.38 | 2.42 | 2.27 | 2391950 |
| 1724366400 | 2.34 | -0.39 | -14.29 | 2.3 | 2.49 | 2.2599999 | 7527120 |
| 1724280000 | 2.73 | 0.07 | 2.63 | 2.7 | 2.75 | 2.67 | 1212603 |
| 1724193600 | 2.66 | -0.14 | -5.00 | 2.7799999 | 2.7799999 | 2.65 | 1513096 |
| 1724107200 | 2.8 | -0.03 | -1.06 | 2.85 | 2.85 | 2.73 | 2256346 |
| 1723848000 | 2.83 | -0.02 | -0.70 | 2.83 | 2.855 | 2.775 | 850863 |
| 1723761600 | 2.85 | 0.1 | 3.64 | 2.8 | 2.86 | 2.8 | 1414351 |
| 1723675200 | 2.75 | -0.04 | -1.43 | 2.79 | 2.84 | 2.71 | 1688462 |
| 1723588800 | 2.79 | 0.1 | 3.72 | 2.71 | 2.81 | 2.69 | 1245323 |
| 1723502400 | 2.69 | -0.01 | -0.37 | 2.69 | 2.72 | 2.68 | 710792 |
| 1723243200 | 2.7 | -0.07 | -2.53 | 2.79 | 2.79 | 2.7 | 874048 |
| 1723156800 | 2.77 | 0.06 | 2.21 | 2.82 | 2.82 | 2.7 | 972437 |
| 1723070400 | 2.71 | -0.11 | -3.90 | 2.85 | 2.89 | 2.675 | 1563011 |
| 1722984000 | 2.82 | 0.12 | 4.44 | 2.7 | 2.85 | 2.64 | 1270446 |
| 1722897600 | 2.7 | 0 | 0.00 | 2.5299999 | 2.73 | 2.5099999 | 1686574 |
| 1722638400 | 2.7 | 0.02 | 0.75 | 2.64 | 2.71 | 2.6 | 1120191 |
| 1722552000 | 2.68 | -0.16 | -5.63 | 2.85 | 2.85 | 2.57 | 3779419 |
| 1722465600 | 2.84 | 0.04 | 1.43 | 2.83 | 2.895 | 2.775 | 1658514 |
| 1722379200 | 2.8 | -0.1 | -3.45 | 2.86 | 2.87 | 2.795 | 1473777 |
| 1722292800 | 2.9 | -0.04 | -1.36 | 2.94 | 3 | 2.82 | 2682846 |
| 1722033600 | 2.94 | 0.19 | 6.91 | 2.79 | 2.94 | 2.7308 | 2015517 |
| 1721947200 | 2.75 | 0 | 0.00 | 2.75 | 2.88 | 2.715 | 1667604 |
| 1721860800 | 2.75 | -0.02 | -0.72 | 2.79 | 2.88 | 2.72 | 1255311 |
| 1721774400 | 2.77 | -0.12 | -4.15 | 2.84 | 2.85 | 2.75 | 744253 |
| 1721688000 | 2.89 | 0.08 | 2.85 | 2.87 | 2.93 | 2.8 | 1394091 |
| 1721428800 | 2.81 | 0.06 | 2.18 | 2.74 | 2.82 | 2.6904 | 1147532 |
| 1721342400 | 2.75 | 0.04 | 1.48 | 2.9 | 2.9 | 2.72 | 1806993 |
| 1721256000 | 2.71 | -0.12 | -4.24 | 2.7799999 | 2.8 | 2.71 | 1972590 |
| 1721169600 | 2.83 | -0.05 | -1.74 | 2.86 | 2.86 | 2.7599999 | 2056663 |
| 1721083200 | 2.88 | -0.07 | -2.37 | 2.88 | 2.8999 | 2.82 | 1548870 |
| 1720824000 | 2.95 | 0 | 0.00 | 2.99 | 3.065 | 2.865 | 2357728 |
| 1720737600 | 2.95 | 0.08 | 2.79 | 2.88 | 3.05 | 2.83 | 4303867 |
| 1720651200 | 2.87 | -0.1 | -3.37 | 2.9 | 2.94 | 2.82 | 3600981 |
| 1720564800 | 2.97 | 0.43 | 16.93 | 2.54 | 2.98 | 2.5 | 10366124 |
| 1720478400 | 2.54 | -0.41 | -13.90 | 2.88 | 2.88 | 2.3801 | 12873935 |
| 1720219200 | 2.95 | 0 | 0.00 | 2.88 | 3.06 | 2.87 | 5014870 |
| 1720040640 | 2.95 | 0.1 | 3.51 | 2.4 | 3.1 | 2.39 | 20757969 |
| 1719960000 | 2.85 | 0.41 | 16.80 | 2.44 | 2.88 | 2.44 | 8164069 |
| 1719873600 | 2.44 | 0.13 | 5.63 | 2.41 | 2.45 | 2.37 | 2544435 |
| 1719614400 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1719528000 | 2.31 | -0.17 | -6.85 | 2.4 | 2.4049999 | 2.305 | 3469363 |
| 1719441600 | 2.48 | 0.24 | 10.71 | 2.24 | 2.49 | 2.23 | 6185028 |
| 1719355200 | 2.24 | -0.02 | -0.88 | 2.23 | 2.2599999 | 2.205 | 2796526 |
| 1719268800 | 2.2599999 | 0.07 | 3.20 | 2.21 | 2.27 | 2.21 | 2086652 |
| 1719009600 | 2.19 | -0.03 | -1.35 | 2.2 | 2.2599999 | 2.17 | 8438985 |
| 1718923200 | 2.22 | -0.1 | -4.31 | 2.32 | 2.36 | 2.21 | 3443171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
