5 DAY PERFORMANCE
-25.32%
1 MONTH PERFORMANCE
-13.87%
3 MONTH PERFORMANCE
-13.24%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
-1.26%
1 YEAR PERFORMANCE
-20.27%
Lufax Holding Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.11 | $3.08 (-0.96%) | $3.14 | $3.02 | 3.14 M | $884.10 M |
| 03/12/2025 | $3.13 | $3.16 (0.96%) | $3.20 | $3.08 | 4.54 M | $905.59 M |
| 03/11/2025 | $3.04 | $3.15 (3.62%) | $3.18 | $2.99 | 5.84 M | $902.73 M |
| 03/10/2025 | $3.07 | $2.98 (-2.93%) | $3.11 | $2.96 | 3.67 M | $854.01 M |
| 03/07/2025 | $3.24 | $3.16 (-2.47%) | $3.25 | $3.12 | 2.73 M | $905.59 M |
| 03/06/2025 | $3.18 | $3.24 (1.89%) | $3.28 | $3.15 | 3.37 M | $928.52 M |
| 03/05/2025 | $3.04 | $3.11 (2.3%) | $3.12 | $3.04 | 3.58 M | $891.26 M |
| 03/04/2025 | $2.85 | $2.97 (4.21%) | $3.00 | $2.82 | 3.83 M | $851.14 M |
| 03/03/2025 | $2.93 | $2.88 (-1.71%) | $3.01 | $2.86 | 4.50 M | $825.35 M |
| 02/28/2025 | $3.03 | $2.90 (-4.29%) | $3.05 | $2.86 | 2.96 M | $831.08 M |
| 02/27/2025 | $3.16 | $3.14 (-0.63%) | $3.18 | $3.10 | 2.64 M | $899.86 M |
| 02/26/2025 | $3.16 | $3.16 (0%) | $3.21 | $3.12 | 2.63 M | $905.59 M |
| 02/25/2025 | $2.98 | $3.02 (1.34%) | $3.08 | $2.95 | 3.26 M | $865.47 M |
| 02/24/2025 | $3.04 | $3.00 (-1.32%) | $3.08 | $2.92 | 2.82 M | $859.74 M |
| 02/21/2025 | $3.00 | $3.10 (3.33%) | $3.20 | $2.97 | 5.63 M | $888.40 M |
| 02/20/2025 | $2.93 | $2.94 (0.34%) | $2.99 | $2.91 | 3.72 M | $842.54 M |
| 02/19/2025 | $2.93 | $2.85 (-2.73%) | $2.97 | $2.83 | 3.46 M | $816.75 M |
| 02/18/2025 | $2.88 | $2.92 (1.39%) | $2.95 | $2.78 | 3.05 M | $836.81 M |
| 02/14/2025 | $2.90 | $2.88 (-0.69%) | $2.96 | $2.86 | 5.67 M | $825.35 M |
| 02/13/2025 | $2.60 | $2.74 (5.38%) | $2.78 | $2.58 | 3.34 M | $785.23 M |
| 02/12/2025 | $2.62 | $2.63 (0.38%) | $2.67 | $2.56 | 5.73 M | $753.70 M |
| 02/11/2025 | $2.58 | $2.53 (-1.94%) | $2.60 | $2.50 | 4.00 M | $725.05 M |
| 02/10/2025 | $2.52 | $2.62 (3.97%) | $2.65 | $2.47 | 3.42 M | $750.84 M |
| 02/07/2025 | $2.44 | $2.47 (1.23%) | $2.53 | $2.43 | 4.89 M | $707.85 M |
| 02/06/2025 | $2.36 | $2.38 (0.85%) | $2.45 | $2.36 | 5.94 M | $682.06 M |
| 02/05/2025 | $2.40 | $2.33 (-2.92%) | $2.40 | $2.32 | 3.20 M | $667.73 M |
| 02/04/2025 | $2.41 | $2.43 (0.83%) | $2.49 | $2.40 | 3.26 M | $696.39 M |
| 02/03/2025 | $2.30 | $2.37 (3.04%) | $2.42 | $2.26 | 2.45 M | $679.19 M |
| 01/31/2025 | $2.40 | $2.31 (-3.75%) | $2.43 | $2.30 | 2.19 M | $662.00 M |
| 01/30/2025 | $2.30 | $2.38 (3.48%) | $2.45 | $2.30 | 2.76 M | $682.06 M |
| 01/29/2025 | $2.33 | $2.26 (-3%) | $2.37 | $2.26 | 2.35 M | $647.67 M |
| 01/28/2025 | $2.42 | $2.32 (-4.13%) | $2.42 | $2.25 | 7.28 M | $664.87 M |
| 01/27/2025 | $2.55 | $2.49 (-2.35%) | $2.71 | $2.46 | 4.67 M | $713.58 M |
| 01/24/2025 | $2.85 | $2.89 (1.4%) | $2.92 | $2.75 | 3.52 M | $828.22 M |
| 01/23/2025 | $2.75 | $2.79 (1.45%) | $2.87 | $2.75 | 2.60 M | $799.56 M |
| 01/22/2025 | $2.67 | $2.78 (4.12%) | $2.84 | $2.66 | 3.98 M | $796.69 M |
| 01/21/2025 | $2.58 | $2.72 (5.43%) | $2.73 | $2.55 | 4.61 M | $779.50 M |
| 01/17/2025 | $2.53 | $2.52 (-0.4%) | $2.62 | $2.50 | 4.09 M | $722.18 M |
| 01/16/2025 | $2.44 | $2.52 (3.28%) | $2.56 | $2.44 | 2.80 M | $722.18 M |
| 01/15/2025 | $2.38 | $2.43 (2.1%) | $2.52 | $2.37 | 2.54 M | $696.39 M |
| 01/14/2025 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.31 | 1.94 M | $667.73 M |
| 01/13/2025 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.30 | 1.26 M | $662.00 M |
| 01/10/2025 | $2.39 | $2.37 (-0.84%) | $2.51 | $2.37 | 2.65 M | $679.19 M |
| 01/08/2025 | $2.42 | $2.41 (-0.41%) | $2.52 | $2.40 | 2.06 M | $690.66 M |
| 01/07/2025 | $2.38 | $2.45 (2.94%) | $2.48 | $2.38 | 2.63 M | $702.12 M |
| 01/06/2025 | $2.43 | $2.36 (-2.88%) | $2.49 | $2.35 | 3.21 M | $676.33 M |
| 01/03/2025 | $2.40 | $2.38 (-0.83%) | $2.41 | $2.36 | 1.21 M | $682.06 M |
| 01/02/2025 | $2.38 | $2.39 (0.42%) | $2.44 | $2.32 | 2.62 M | $684.93 M |
| 12/31/2024 | $2.42 | $2.39 (-1.24%) | $2.43 | $2.37 | 1.46 M | $684.93 M |
| 12/30/2024 | $2.41 | $2.40 (-0.41%) | $2.45 | $2.38 | 2.60 M | $687.79 M |
| 12/27/2024 | $2.42 | $2.43 (0.41%) | $2.44 | $2.40 | 1.11 M | $696.39 M |
| 12/26/2024 | $2.38 | $2.43 (2.1%) | $2.47 | $2.38 | 1.84 M | $696.39 M |
| 12/24/2024 | $2.47 | $2.39 (-3.24%) | $2.48 | $2.39 | 773,332 | $684.93 M |
| 12/23/2024 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.43 | 1.42 M | $696.39 M |
| 12/20/2024 | $2.39 | $2.46 (2.93%) | $2.49 | $2.39 | 4.69 M | $704.99 M |
| 12/19/2024 | $2.46 | $2.41 (-2.03%) | $2.47 | $2.40 | 1.88 M | $690.66 M |
| 12/18/2024 | $2.50 | $2.42 (-3.2%) | $2.52 | $2.42 | 3.26 M | $1.39 B |
| 12/17/2024 | $2.61 | $2.53 (-3.07%) | $2.67 | $2.52 | 2.81 M | $1.45 B |
| 12/16/2024 | $2.73 | $2.60 (-4.76%) | $2.75 | $2.57 | 3.60 M | $1.49 B |
| 12/13/2024 | $2.58 | $2.72 (5.43%) | $2.80 | $2.58 | 19.05 M | $1.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
