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 | 0.1903 | 6.94525547445 | 2.74 | 2.94 | 2.6904 | 1241758 | 2.79492174 | CS |
| 4 | 0.5203 | 21.5892116183 | 2.41 | 3.1 | 2.37 | 4643216 | 2.83482567 | CS |
| 12 | -1.7797 | -37.7855626327 | 4.71 | 4.83 | 2 | 4357944 | 3.02901113 | CS |
| 26 | 0.4903 | 20.0942622951 | 2.44 | 4.9399 | 2 | 4762756 | 3.37777887 | CS |
| 52 | -3.7097 | -55.8689759036 | 6.64 | 7.64 | 2 | 10710861 | 3.83209945 | CS |
| 156 | -25.9097 | -89.8394590846 | 28.84 | 36.44 | 2 | 10678814 | 11.6533027 | CS |
| 260 | -51.3897 | -94.6054860088 | 54.32 | 80.68 | 2 | 9782918 | 16.82841753 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 2.94 | 0.19 | 6.91 | 2.79 | 2.94 | 2.7308 | 2015517 |
| 1721947200 | 2.75 | 0 | 0.00 | 2.75 | 2.88 | 2.73 | 1605437 |
| 1721860800 | 2.75 | -0.02 | -0.72 | 2.805 | 2.88 | 2.72 | 1184835 |
| 1721774400 | 2.77 | -0.13 | -4.48 | 2.84 | 2.85 | 2.75 | 744253 |
| 1721688000 | 2.9 | 0.09 | 3.20 | 2.87 | 2.93 | 2.8 | 1141057 |
| 1721428800 | 2.81 | 0.06 | 2.18 | 2.72 | 2.82 | 2.72 | 1092859 |
| 1721342400 | 2.75 | 0.04 | 1.48 | 2.9 | 2.9 | 2.72 | 1806993 |
| 1721256000 | 2.71 | -0.12 | -4.24 | 2.7604 | 2.8 | 2.71 | 1890349 |
| 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 | 4279334 |
| 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 | 0.07 | 2.95 | 2.41 | 2.45 | 2.37 | 2544435 |
| 1719614400 | 2.37 | 0.06 | 2.60 | 2.34 | 2.39 | 2.275 | 2817700 |
| 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 |
| 1718750400 | 2.32 | -0.05 | -2.11 | 2.36 | 2.42 | 2.3115 | 3699876 |
| 1718664000 | 2.37 | 0.17 | 7.73 | 2.21 | 2.4 | 2.21 | 8401076 |
| 1718404800 | 2.2 | 0.02 | 0.92 | 2.14 | 2.22 | 2.12 | 5384943 |
| 1718318400 | 2.18 | 0.08 | 3.81 | 2.1 | 2.195 | 2.1 | 5871502 |
| 1718232000 | 2.1 | -0.05 | -2.33 | 2.1755 | 2.18 | 2.09 | 3679008 |
| 1718145600 | 2.15 | -0.15 | -6.52 | 2.22 | 2.235 | 2.12 | 7285057 |
| 1718059200 | 2.3 | 0.01 | 0.44 | 2.29 | 2.3 | 2.22 | 3099298 |
| 1717800000 | 2.29 | -0.13 | -5.37 | 2.47 | 2.47 | 2.27 | 5532790 |
| 1717713600 | 2.42 | 0.19 | 8.52 | 2.23 | 2.44 | 2.2201 | 7821554 |
| 1717627200 | 2.23 | 0.2 | 9.85 | 2.06 | 2.2599999 | 2.05 | 6793327 |
| 1717540800 | 2.0299999 | -2.35 | -53.65 | 2.06 | 2.15 | 2 | 12924191 |
| 1717454400 | 4.38 | -0.1 | -2.23 | 4.51 | 4.58 | 4.32 | 8604238 |
| 1717195200 | 4.48 | -0.07 | -1.54 | 4.54 | 4.54 | 4.43 | 5131701 |
| 1717108800 | 4.55 | 0.03 | 0.66 | 4.5 | 4.58 | 4.47 | 4893021 |
| 1717022400 | 4.5199999 | 0.22 | 5.12 | 4.3 | 4.53 | 4.245 | 3508192 |
| 1716936000 | 4.3 | 0.02 | 0.47 | 4.33 | 4.39 | 4.26 | 2184806 |
| 1716590400 | 4.28 | 0.01 | 0.23 | 4.28 | 4.35 | 4.2699999 | 1890539 |
| 1716504000 | 4.2699999 | -0.08 | -1.84 | 4.38 | 4.4 | 4.2203 | 2284711 |
| 1716417600 | 4.35 | -0.08 | -1.81 | 4.41 | 4.51 | 4.34 | 2131814 |
| 1716331200 | 4.43 | -0.04 | -0.89 | 4.46 | 4.505 | 4.38 | 2125202 |
| 1716244800 | 4.47 | -0.25 | -5.30 | 4.74 | 4.74 | 4.46 | 3777116 |
| 1715985600 | 4.72 | 0.17 | 3.74 | 4.6 | 4.76 | 4.57 | 2654412 |
| 1715899200 | 4.55 | 0.02 | 0.44 | 4.61 | 4.63 | 4.5199999 | 2178851 |
| 1715812800 | 4.53 | -0.03 | -0.66 | 4.65 | 4.65 | 4.5 | 1857784 |
| 1715726400 | 4.5599999 | -0.1 | -2.15 | 4.62 | 4.625 | 4.53 | 1547376 |
| 1715640000 | 4.66 | 0.11 | 2.42 | 4.63 | 4.76 | 4.62 | 2585268 |
| 1715380800 | 4.55 | -0.06 | -1.30 | 4.72 | 4.76 | 4.5199999 | 1728415 |
| 1715294400 | 4.61 | 0.11 | 2.44 | 4.64 | 4.69 | 4.58 | 1572684 |
| 1715208000 | 4.5 | -0.26 | -5.46 | 4.71 | 4.73 | 4.48 | 3214057 |
| 1715121600 | 4.76 | 0.12 | 2.59 | 4.62 | 4.83 | 4.57 | 5191559 |
| 1715035200 | 4.64 | -0.06 | -1.28 | 4.73 | 4.755 | 4.61 | 1642573 |
| 1714776000 | 4.7 | 0.06 | 1.29 | 4.71 | 4.71 | 4.54 | 2041524 |
| 1714689600 | 4.64 | 0.24 | 5.45 | 4.54 | 4.7298 | 4.48 | 3420938 |
| 1714603200 | 4.4 | 0.01 | 0.23 | 4.38 | 4.47 | 4.35 | 1290020 |
| 1714516800 | 4.39 | -0.14 | -3.09 | 4.5199999 | 4.585 | 4.34 | 2579217 |
| 1714430400 | 4.53 | -0.15 | -3.21 | 4.75 | 4.82 | 4.48 | 4948425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
