Lufax Holding Ltd (LU)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.515 | 21.106557377 | 2.44 | 3.15 | 2.3 | 3090775 | 2.43716363 | CS |
| 4 | -0.085 | -2.79605263158 | 3.04 | 3.15 | 2.3 | 4054169 | 2.6155839 | CS |
| 12 | 0.655 | 28.4782608696 | 2.3 | 3.379 | 2.26 | 3889397 | 2.80236931 | CS |
| 26 | 0.075 | 2.60416666667 | 2.88 | 3.379 | 2.22 | 3405190 | 2.68230502 | CS |
| 52 | -1.445 | -32.8409090909 | 4.4 | 4.9399 | 2 | 3540126 | 2.8927916 | CS |
| 156 | -18.205 | -86.0349716446 | 21.16 | 28.2 | 2 | 9326189 | 7.51689989 | CS |
| 260 | -51.365 | -94.5600147275 | 54.32 | 80.68 | 2 | 8712875 | 15.9523062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745448000 | 2.62 | 0.15 | 6.07 | 2.49 | 2.66 | 2.49 | 2240541 |
| 1745361600 | 2.47 | 0.09 | 3.78 | 2.4 | 2.49 | 2.355 | 2664188 |
| 1745275200 | 2.38 | 0.02 | 0.85 | 2.35 | 2.38 | 2.31 | 2636196 |
| 1744929600 | 2.36 | -0.07 | -2.88 | 2.44 | 2.4502 | 2.3 | 4723497 |
| 1744843200 | 2.43 | -0.13 | -5.08 | 2.52 | 2.5299999 | 2.38 | 3408506 |
| 1744756800 | 2.56 | 0.09 | 3.64 | 2.5099999 | 2.63 | 2.43 | 6777224 |
| 1744670400 | 2.47 | -0.04 | -1.59 | 2.57 | 2.7001 | 2.45 | 7132502 |
| 1744411200 | 2.5099999 | -0.04 | -1.57 | 2.58 | 2.5991 | 2.465 | 3332246 |
| 1744324800 | 2.55 | -0.03 | -1.16 | 2.55 | 2.68 | 2.505 | 5593568 |
| 1744238400 | 2.58 | 0.13 | 5.31 | 2.42 | 2.6 | 2.32 | 4773460 |
| 1744152000 | 2.45 | -0.03 | -1.21 | 2.56 | 2.59 | 2.37 | 4732079 |
| 1744065600 | 2.48 | -0.16 | -6.06 | 2.47 | 2.59 | 2.398 | 5465202 |
| 1743806400 | 2.64 | -0.26 | -8.97 | 2.75 | 2.7599999 | 2.58 | 4837770 |
| 1743720000 | 2.9 | -0.12 | -3.97 | 2.93 | 3 | 2.89 | 2881915 |
| 1743633600 | 3.02 | 0.06 | 2.03 | 2.96 | 3.04 | 2.94 | 3602938 |
| 1743547200 | 2.96 | -0.01 | -0.34 | 2.97 | 3.02 | 2.925 | 2923243 |
| 1743460800 | 2.97 | 0.01 | 0.34 | 2.92 | 3.04 | 2.898 | 3357160 |
| 1743201600 | 2.96 | -0.1 | -3.27 | 3.02 | 3.05 | 2.91 | 3132357 |
| 1743115200 | 3.06 | 0 | 0.00 | 3.04 | 3.1 | 2.99 | 2338353 |
| 1743028800 | 3.06 | -0.01 | -0.33 | 3.07 | 3.08 | 3 | 3879787 |
| 1742942400 | 3.07 | 0.09 | 3.02 | 2.95 | 3.07 | 2.93 | 2495813 |
| 1742856000 | 2.98 | -0.03 | -1.00 | 3.04 | 3.04 | 2.95 | 3363728 |
| 1742596800 | 3.0099999 | 0 | 0.00 | 2.92 | 3.02 | 2.84 | 7809372 |
| 1742510400 | 3.0099999 | -0.18 | -5.64 | 3.11 | 3.12 | 2.99 | 3285219 |
| 1742424000 | 3.19 | -0.02 | -0.62 | 3.23 | 3.24 | 3.12 | 4819645 |
| 1742337600 | 3.21 | 0.02 | 0.63 | 3.25 | 3.25 | 3.11 | 3079595 |
| 1742251200 | 3.19 | 0 | 0.00 | 3.33 | 3.379 | 3.175 | 6588100 |
| 1741992000 | 3.19 | 0.11 | 3.57 | 3.19 | 3.25 | 3.1349999 | 4189114 |
| 1741905600 | 3.08 | -0.08 | -2.53 | 3.11 | 3.14 | 3.02 | 3361160 |
| 1741819200 | 3.16 | 0.01 | 0.32 | 3.13 | 3.2 | 3.08 | 4565757 |
| 1741732800 | 3.15 | 0.17 | 5.70 | 3.04 | 3.18 | 2.985 | 5838682 |
| 1741646400 | 2.98 | -0.18 | -5.70 | 3.07 | 3.11 | 2.96 | 3670467 |
| 1741390800 | 3.16 | -0.08 | -2.47 | 3.24 | 3.2454 | 3.12 | 2658387 |
| 1741304400 | 3.24 | 0.13 | 4.18 | 3.18 | 3.2799999 | 3.15 | 3336198 |
| 1741218000 | 3.11 | 0.14 | 4.71 | 3.0299999 | 3.12 | 3.0299999 | 3582750 |
| 1741131600 | 2.97 | 0.09 | 3.13 | 2.85 | 3 | 2.815 | 3824452 |
| 1741045200 | 2.88 | -0.02 | -0.69 | 2.93 | 3.0099999 | 2.86 | 4494746 |
| 1740786000 | 2.9 | -0.24 | -7.64 | 3.05 | 3.05 | 2.8601 | 2961078 |
| 1740699600 | 3.14 | -0.02 | -0.63 | 3.16 | 3.18 | 3.1 | 2644934 |
| 1740613200 | 3.16 | 0.14 | 4.64 | 3.16 | 3.21 | 3.12 | 2623160 |
| 1740526800 | 3.02 | 0.02 | 0.67 | 2.98 | 3.08 | 2.95 | 3255300 |
| 1740440400 | 3 | -0.1 | -3.23 | 3.04 | 3.075 | 2.92 | 2814557 |
| 1740181200 | 3.1 | 0.16 | 5.44 | 3 | 3.2 | 2.9705 | 5628401 |
| 1740094800 | 2.94 | 0.09 | 3.16 | 2.93 | 2.99 | 2.91 | 3720935 |
| 1740008400 | 2.85 | -0.07 | -2.40 | 2.93 | 2.965 | 2.825 | 3458566 |
| 1739922000 | 2.92 | 0.04 | 1.39 | 2.88 | 2.95 | 2.7799999 | 3054480 |
| 1739576400 | 2.88 | 0.14 | 5.11 | 2.9 | 2.96 | 2.86 | 5665514 |
| 1739490000 | 2.74 | 0.11 | 4.18 | 2.6 | 2.7799999 | 2.58 | 3337717 |
| 1739403600 | 2.63 | 0.1 | 3.95 | 2.62 | 2.67 | 2.56 | 5727039 |
| 1739317200 | 2.5299999 | -0.09 | -3.44 | 2.57 | 2.595 | 2.5 | 4002574 |
| 1739230800 | 2.62 | 0.15 | 6.07 | 2.52 | 2.65 | 2.47 | 3407701 |
| 1738971600 | 2.47 | 0.09 | 3.78 | 2.44 | 2.525 | 2.43 | 4552932 |
| 1738885200 | 2.38 | 0.05 | 2.15 | 2.36 | 2.45 | 2.36 | 5935538 |
| 1738798800 | 2.33 | -0.1 | -4.12 | 2.4 | 2.4049999 | 2.32 | 3197371 |
| 1738712400 | 2.43 | 0.06 | 2.53 | 2.41 | 2.49 | 2.4 | 3264704 |
| 1738626000 | 2.37 | 0.06 | 2.60 | 2.3 | 2.42 | 2.2599999 | 1986717 |
| 1738366800 | 2.31 | -0.07 | -2.94 | 2.4 | 2.43 | 2.3 | 2192250 |
| 1738280400 | 2.38 | 0.12 | 5.31 | 2.3 | 2.45 | 2.3 | 2757787 |
| 1738194000 | 2.2599999 | -0.06 | -2.59 | 2.33 | 2.365 | 2.2599999 | 2347463 |
| 1738107600 | 2.32 | -0.17 | -6.83 | 2.42 | 2.42 | 2.25 | 7231519 |
| 1738021200 | 2.49 | -0.4 | -13.84 | 2.52 | 2.705 | 2.46 | 4636035 |
| 1737762000 | 2.89 | 0.11 | 3.96 | 2.85 | 2.92 | 2.75 | 3521992 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
