Lufax Holding Ltd American Depositary Shares (LU)
2.6400
-0.2600 (-8.97%)
NYSE · Last Trade: Apr 5th, 6:49 PM EDT
Historical Prices For Lufax Holding Ltd American Depositary Shares (LU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.75 | 2.76 | 2.58 | 2.64 | 4,839,670 | 2.64 |
| 4/03/2025 | 2.93 | 3.00 | 2.89 | 2.90 | 2,881,915 | 2.90 |
| 4/02/2025 | 2.96 | 3.04 | 2.94 | 3.02 | 3,603,659 | 3.02 |
| 4/01/2025 | 2.97 | 3.02 | 2.92 | 2.96 | 2,923,243 | 2.96 |
| 3/31/2025 | 2.92 | 3.04 | 2.90 | 2.97 | 3,357,170 | 2.97 |
| 3/28/2025 | 3.02 | 3.05 | 2.91 | 2.96 | 3,132,357 | 2.96 |
| 3/27/2025 | 3.04 | 3.10 | 2.99 | 3.06 | 2,338,353 | 3.06 |
| 3/26/2025 | 3.07 | 3.08 | 3.00 | 3.06 | 3,879,787 | 3.06 |
| 3/25/2025 | 2.95 | 3.07 | 2.93 | 3.07 | 2,495,813 | 3.07 |
| 3/24/2025 | 3.03 | 3.04 | 2.95 | 2.98 | 3,363,730 | 2.98 |
| 3/21/2025 | 2.92 | 3.02 | 2.84 | 3.01 | 7,819,198 | 3.01 |
| 3/20/2025 | 3.11 | 3.12 | 2.99 | 3.01 | 3,286,619 | 3.01 |
| 3/19/2025 | 3.23 | 3.24 | 3.12 | 3.19 | 4,820,146 | 3.19 |
| 3/18/2025 | 3.25 | 3.25 | 3.11 | 3.21 | 3,079,606 | 3.21 |
| 3/17/2025 | 3.33 | 3.38 | 3.17 | 3.19 | 6,588,901 | 3.19 |
| 3/14/2025 | 3.19 | 3.25 | 3.13 | 3.19 | 4,190,240 | 3.19 |
| 3/13/2025 | 3.11 | 3.14 | 3.02 | 3.08 | 3,361,160 | 3.08 |
| 3/12/2025 | 3.13 | 3.20 | 3.08 | 3.16 | 4,565,958 | 3.16 |
| 3/11/2025 | 3.04 | 3.18 | 2.98 | 3.15 | 5,838,693 | 3.15 |
| 3/10/2025 | 3.07 | 3.11 | 2.96 | 2.98 | 3,670,568 | 2.98 |
| 3/07/2025 | 3.24 | 3.25 | 3.12 | 3.16 | 2,734,451 | 3.16 |
| 3/06/2025 | 3.18 | 3.28 | 3.15 | 3.24 | 3,374,167 | 3.24 |
| 3/05/2025 | 3.04 | 3.12 | 3.04 | 3.11 | 3,579,900 | 3.11 |
| 3/04/2025 | 2.85 | 3.00 | 2.81 | 2.97 | 3,824,452 | 2.97 |
| 3/03/2025 | 2.93 | 3.01 | 2.86 | 2.88 | 4,494,497 | 2.88 |
| 2/28/2025 | 3.03 | 3.05 | 2.86 | 2.90 | 2,961,278 | 2.90 |
| 2/27/2025 | 3.16 | 3.18 | 3.10 | 3.14 | 2,644,934 | 3.14 |
| 2/26/2025 | 3.16 | 3.21 | 3.12 | 3.16 | 2,621,202 | 3.16 |
| 2/25/2025 | 2.98 | 3.08 | 2.95 | 3.02 | 3,255,000 | 3.02 |
| 2/24/2025 | 3.04 | 3.08 | 2.92 | 3.00 | 2,809,172 | 3.00 |
| 2/21/2025 | 3.00 | 3.20 | 2.97 | 3.10 | 5,631,998 | 3.10 |
| 2/20/2025 | 2.93 | 2.99 | 2.91 | 2.94 | 3,720,929 | 2.94 |
| 2/19/2025 | 2.93 | 2.96 | 2.83 | 2.85 | 3,458,467 | 2.85 |
| 2/18/2025 | 2.88 | 2.95 | 2.78 | 2.92 | 3,054,080 | 2.92 |
| 2/14/2025 | 2.90 | 2.96 | 2.86 | 2.88 | 5,665,518 | 2.88 |
| 2/13/2025 | 2.60 | 2.78 | 2.58 | 2.74 | 3,337,712 | 2.74 |
| 2/12/2025 | 2.62 | 2.67 | 2.56 | 2.63 | 5,726,018 | 2.63 |
| 2/11/2025 | 2.58 | 2.60 | 2.50 | 2.53 | 4,002,573 | 2.53 |
| 2/10/2025 | 2.52 | 2.65 | 2.47 | 2.62 | 3,407,702 | 2.62 |
| 2/07/2025 | 2.44 | 2.52 | 2.43 | 2.47 | 4,887,958 | 2.47 |
| 2/06/2025 | 2.36 | 2.45 | 2.36 | 2.38 | 5,935,539 | 2.38 |
| 2/05/2025 | 2.40 | 2.40 | 2.32 | 2.33 | 3,197,371 | 2.33 |
| 2/04/2025 | 2.41 | 2.49 | 2.40 | 2.43 | 3,260,053 | 2.43 |
| 2/03/2025 | 2.30 | 2.42 | 2.26 | 2.37 | 2,449,402 | 2.37 |
| 1/31/2025 | 2.40 | 2.43 | 2.30 | 2.31 | 2,192,701 | 2.31 |
| 1/30/2025 | 2.30 | 2.45 | 2.30 | 2.38 | 2,757,535 | 2.38 |
| 1/29/2025 | 2.33 | 2.37 | 2.26 | 2.26 | 2,347,463 | 2.26 |
| 1/28/2025 | 2.42 | 2.42 | 2.25 | 2.32 | 7,271,814 | 2.32 |
| 1/27/2025 | 2.55 | 2.71 | 2.46 | 2.49 | 4,659,979 | 2.49 |
| 1/24/2025 | 2.85 | 2.92 | 2.75 | 2.89 | 3,524,777 | 2.89 |
| 1/23/2025 | 2.75 | 2.87 | 2.75 | 2.79 | 2,601,072 | 2.79 |
| 1/22/2025 | 2.67 | 2.83 | 2.66 | 2.78 | 3,979,411 | 2.78 |
| 1/21/2025 | 2.58 | 2.73 | 2.55 | 2.72 | 4,606,631 | 2.72 |
| 1/17/2025 | 2.53 | 2.62 | 2.50 | 2.52 | 4,091,974 | 2.52 |
| 1/16/2025 | 2.44 | 2.56 | 2.44 | 2.52 | 2,796,228 | 2.52 |
| 1/15/2025 | 2.38 | 2.52 | 2.37 | 2.43 | 2,542,094 | 2.43 |
| 1/14/2025 | 2.38 | 2.40 | 2.31 | 2.33 | 1,928,723 | 2.33 |
| 1/13/2025 | 2.39 | 2.39 | 2.30 | 2.31 | 1,257,087 | 2.31 |
| 1/10/2025 | 2.39 | 2.51 | 2.37 | 2.37 | 2,654,357 | 2.37 |
| 1/08/2025 | 2.42 | 2.52 | 2.40 | 2.41 | 2,062,340 | 2.41 |
| 1/07/2025 | 2.38 | 2.48 | 2.38 | 2.45 | 2,632,867 | 2.45 |
| 1/06/2025 | 2.43 | 2.49 | 2.35 | 2.36 | 3,212,049 | 2.36 |