Skip to main content
LU logo

Lufax Holding Ltd

LUNYSEFinancialsCredit Services

$8.06Today:- (-)1Y −73.83%

As of Oct 23, 2026 close

Market cap
$3.49B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.84$3.44
Volume (live)
-
Avg. volume (3M)
194.14K

Lufax Holding (LU) Historical Stock Prices

Analyze Lufax Holding (LU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lufax Holding (LU) Interactive Price Chart

Interactive historical price chart showing Lufax Holding stock price movements and trends across multiple time periods.

Loading chart...

LU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.248.498.058.068.06295.08K
Oct 22, 20268.288.568.288.408.40101.35K
Oct 21, 20268.508.588.308.328.32115.93K
Oct 20, 20268.608.758.418.568.56101.03K
Oct 19, 20268.778.898.418.708.70144.84K
Oct 16, 20269.009.208.488.688.68165.37K
Oct 15, 20268.709.038.618.848.84190.99K
Oct 14, 20269.209.308.638.638.63207.90K
Oct 13, 20269.279.509.209.209.20104.50K
Oct 12, 20269.629.789.219.249.24129.50K
Oct 9, 20269.509.989.509.809.80150.21K
Oct 8, 20269.709.889.129.479.47332.34K
Oct 7, 202610.1010.209.569.819.81475.87K
Oct 6, 202610.2010.4510.0010.1010.10123.91K
Oct 5, 202610.6010.6010.2010.3010.30140.44K
Oct 2, 202612.0012.0010.2010.2010.20418.18K
Oct 1, 202612.2012.3011.9011.9011.90124.47K
Sep 30, 202612.5012.7012.1012.1012.10172.92K
Sep 29, 202612.4012.6012.3012.4012.4078.62K
Sep 28, 202612.3012.9012.1012.6012.60208.40K
Sep 25, 202613.2013.4012.3012.3012.30121.28K
Sep 24, 202613.3514.0012.9013.5013.50421.58K
Sep 23, 202611.5012.8511.4012.2012.20376.91K
Sep 22, 202611.7011.9011.5011.5011.50127.36K
Sep 21, 202612.1012.3011.5511.6011.6093.40K
Sep 18, 202612.0012.2011.8011.8011.80616.73K
Sep 17, 202612.2012.2011.8011.8011.8052.08K
Sep 16, 202612.2012.2012.0012.0012.0047.95K
Sep 15, 202612.7012.9012.1012.1012.1051.92K
Sep 14, 202612.2013.3012.1513.0013.00133.22K
Sep 11, 202612.2012.4012.0512.1012.1039.85K
Sep 10, 202612.1012.2011.9012.1012.1042.80K
Sep 9, 202612.3012.4012.1012.1012.1041.49K
Sep 8, 202612.6012.6012.2012.3012.3061.01K
Sep 4, 202612.2012.6512.1012.5012.5056.23K
Sep 3, 202612.0012.4011.9012.3012.3072.92K
Sep 2, 202612.2012.3011.9012.1012.1098.85K
Sep 1, 202612.6012.6012.1012.1012.1094.98K
Aug 31, 202613.0013.1512.4012.6012.6092.70K
Aug 28, 202612.9013.1012.7013.1013.1081.38K
Aug 27, 202612.9013.3012.7012.7012.7091.63K
Aug 26, 202613.3013.5013.0013.0013.0061.31K
Aug 25, 202613.4013.6013.3013.4013.4055.32K
Aug 24, 202613.7014.0013.5013.5013.5075.05K
Aug 21, 202614.2014.5013.9013.9013.9068.30K
Aug 20, 202614.6014.7014.0014.0014.0073.51K
Aug 19, 202615.0015.4014.1014.5014.50129.33K
Aug 18, 202614.6015.8514.6015.3015.30127.85K
Aug 17, 202614.8014.9014.3014.5014.5081.87K
Aug 14, 202615.3015.3014.8515.0015.0082.29K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.