Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
64,051.37 -696.78 (-1.08%) CMC Crypto 200
1,383.71 -12.82 (-0.92%)
Lufax Holding Ltd (LU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.6600 | 4.9399 | 4.6600 | 4.6800 | 4.6800 | 4,751,691 |
| 25 Apr 2024 | 4.4700 | 4.6000 | 4.4400 | 4.5800 | 4.5800 | 3,348,800 |
| 24 Apr 2024 | 4.4100 | 4.6200 | 4.4000 | 4.5500 | 4.5500 | 4,309,800 |
| 23 Apr 2024 | 4.1600 | 4.3800 | 4.1500 | 4.3600 | 4.3600 | 3,439,800 |
| 22 Apr 2024 | 4.3400 | 4.4800 | 4.2200 | 4.3900 | 4.3900 | 4,106,200 |
| 19 Apr 2024 | 4.2100 | 4.3600 | 4.2000 | 4.3400 | 4.3400 | 1,440,700 |
| 18 Apr 2024 | 4.1800 | 4.3250 | 4.1800 | 4.2700 | 4.2700 | 1,890,600 |
| 17 Apr 2024 | 4.1600 | 4.2000 | 4.1000 | 4.1600 | 4.1600 | 1,981,200 |
| 16 Apr 2024 | 4.0800 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 2,391,600 |
| 15 Apr 2024 | 4.2300 | 4.2500 | 4.0800 | 4.0900 | 4.0900 | 2,152,000 |
| 12 Apr 2024 | 4.2400 | 4.2500 | 4.1400 | 4.1400 | 4.1400 | 2,625,600 |
| 11 Apr 2024 | 4.2900 | 4.3900 | 4.2500 | 4.3000 | 4.3000 | 1,717,100 |
| 10 Apr 2024 | 4.4300 | 4.4600 | 4.2100 | 4.2500 | 4.2500 | 2,948,800 |
| 09 Apr 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4400 | 4.4400 | 4,610,900 |
| 08 Apr 2024 | 4.3100 | 4.4250 | 4.2700 | 4.2900 | 4.2900 | 2,431,900 |
| 05 Apr 2024 | 4.3100 | 4.3600 | 4.2000 | 4.2800 | 4.2800 | 2,265,200 |
| 04 Apr 2024 | 4.4400 | 4.5400 | 4.3200 | 4.3300 | 4.3300 | 1,769,000 |
| 03 Apr 2024 | 4.4700 | 4.5100 | 4.3200 | 4.3800 | 4.3800 | 3,563,700 |
| 02 Apr 2024 | 4.3800 | 4.5400 | 4.3200 | 4.5100 | 4.5100 | 3,821,200 |
| 01 Apr 2024 | 4.2800 | 4.5000 | 4.2700 | 4.3900 | 4.3900 | 3,430,200 |
| 28 Mar 2024 | 4.3100 | 4.3900 | 4.2050 | 4.2200 | 4.2200 | 6,410,000 |
| 27 Mar 2024 | 4.2800 | 4.3600 | 4.2200 | 4.2900 | 4.2900 | 5,035,500 |
| 26 Mar 2024 | 4.3400 | 4.4150 | 4.2800 | 4.3200 | 4.3200 | 4,561,900 |
| 25 Mar 2024 | 4.4800 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 7,468,000 |
| 22 Mar 2024 | 4.7200 | 4.7400 | 4.4500 | 4.4800 | 4.4800 | 13,741,700 |
| 21 Mar 2024 | 4.8700 | 4.9200 | 4.5000 | 4.9100 | 4.9100 | 54,715,000 |
| 20 Mar 2024 | 3.3300 | 3.5400 | 3.2700 | 3.3700 | 3.3700 | 8,063,200 |
| 19 Mar 2024 | 2.9700 | 3.1000 | 2.9300 | 3.0900 | 3.0900 | 4,686,100 |
| 18 Mar 2024 | 2.9500 | 3.0400 | 2.8800 | 3.0100 | 3.0100 | 4,533,400 |
| 15 Mar 2024 | 2.8600 | 2.9200 | 2.8300 | 2.9100 | 2.9100 | 3,533,900 |
| 14 Mar 2024 | 2.9400 | 2.9400 | 2.8000 | 2.8300 | 2.8300 | 2,399,400 |
| 13 Mar 2024 | 2.9200 | 3.0900 | 2.9200 | 2.9600 | 2.9600 | 4,984,300 |
| 12 Mar 2024 | 2.7700 | 2.9300 | 2.7300 | 2.9100 | 2.9100 | 3,681,200 |
| 11 Mar 2024 | 2.7000 | 2.8400 | 2.6750 | 2.6900 | 2.6900 | 4,230,600 |
| 08 Mar 2024 | 2.5900 | 2.7000 | 2.5800 | 2.6500 | 2.6500 | 3,572,300 |
| 07 Mar 2024 | 2.5700 | 2.6250 | 2.5300 | 2.5800 | 2.5800 | 4,363,500 |
| 06 Mar 2024 | 2.6500 | 2.6850 | 2.5200 | 2.5900 | 2.5900 | 6,741,900 |
| 05 Mar 2024 | 2.8700 | 2.8800 | 2.5000 | 2.5600 | 2.5600 | 9,892,200 |
| 04 Mar 2024 | 3.2000 | 3.2400 | 2.8600 | 2.9200 | 2.9200 | 5,587,500 |
| 01 Mar 2024 | 3.1700 | 3.3900 | 3.1400 | 3.2200 | 3.2200 | 8,295,800 |
| 29 Feb 2024 | 3.0700 | 3.2100 | 3.0200 | 3.1200 | 3.1200 | 28,516,800 |
| 28 Feb 2024 | 2.9900 | 3.0900 | 2.9610 | 3.0200 | 3.0200 | 4,918,900 |
| 27 Feb 2024 | 2.9100 | 3.1000 | 2.9000 | 3.0500 | 3.0500 | 5,558,500 |
| 26 Feb 2024 | 2.8000 | 2.8850 | 2.7800 | 2.8600 | 2.8600 | 5,642,200 |
| 23 Feb 2024 | 2.6400 | 2.7950 | 2.6400 | 2.7800 | 2.7800 | 4,874,300 |
| 22 Feb 2024 | 2.6500 | 2.6600 | 2.5900 | 2.6500 | 2.6500 | 3,153,900 |
| 21 Feb 2024 | 2.6600 | 2.7250 | 2.5900 | 2.6000 | 2.6000 | 3,030,900 |
| 20 Feb 2024 | 2.5700 | 2.5700 | 2.4900 | 2.5600 | 2.5600 | 2,446,200 |
| 16 Feb 2024 | 2.5300 | 2.6600 | 2.5100 | 2.5700 | 2.5700 | 3,964,300 |
| 15 Feb 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4400 | 2.4400 | 1,920,300 |
| 14 Feb 2024 | 2.4200 | 2.4600 | 2.3650 | 2.4200 | 2.4200 | 2,324,400 |
| 13 Feb 2024 | 2.4100 | 2.4800 | 2.3400 | 2.3600 | 2.3600 | 3,642,100 |
| 12 Feb 2024 | 2.2900 | 2.4900 | 2.2900 | 2.4500 | 2.4500 | 3,092,500 |
| 09 Feb 2024 | 2.3100 | 2.3200 | 2.2500 | 2.2800 | 2.2800 | 2,950,700 |
| 08 Feb 2024 | 2.4000 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 3,299,800 |
| 07 Feb 2024 | 2.5000 | 2.5500 | 2.3900 | 2.4300 | 2.4300 | 3,246,800 |
| 06 Feb 2024 | 2.4600 | 2.6300 | 2.4100 | 2.5500 | 2.5500 | 5,176,100 |
| 05 Feb 2024 | 2.3600 | 2.3950 | 2.3100 | 2.3300 | 2.3300 | 2,352,200 |
| 02 Feb 2024 | 2.3100 | 2.4000 | 2.2700 | 2.3900 | 2.3900 | 2,562,700 |
| 01 Feb 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3900 | 2.3900 | 2,497,200 |
| 31 Jan 2024 | 2.2800 | 2.5250 | 2.2700 | 2.3700 | 2.3700 | 4,323,500 |
| 30 Jan 2024 | 2.3500 | 2.3850 | 2.3100 | 2.3300 | 2.3300 | 2,489,600 |
| 29 Jan 2024 | 2.4500 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 3,998,200 |
| 26 Jan 2024 | 2.4400 | 2.5050 | 2.4100 | 2.4400 | 2.4400 | 2,816,500 |
| 25 Jan 2024 | 2.5000 | 2.5750 | 2.4700 | 2.5200 | 2.5200 | 4,820,100 |
| 24 Jan 2024 | 2.4600 | 2.5250 | 2.4250 | 2.4600 | 2.4600 | 5,897,300 |
| 23 Jan 2024 | 2.3400 | 2.4100 | 2.3000 | 2.3800 | 2.3800 | 4,924,000 |
| 22 Jan 2024 | 2.1400 | 2.2200 | 2.1390 | 2.1700 | 2.1700 | 3,261,100 |
| 19 Jan 2024 | 2.2100 | 2.2800 | 2.1200 | 2.2400 | 2.2400 | 4,004,300 |
| 18 Jan 2024 | 2.2000 | 2.2400 | 2.1100 | 2.2100 | 2.2100 | 4,605,900 |
| 17 Jan 2024 | 2.1800 | 2.2300 | 2.1400 | 2.1500 | 2.1500 | 4,753,400 |
| 16 Jan 2024 | 2.4800 | 2.5000 | 2.2500 | 2.2700 | 2.2700 | 7,432,500 |
| 12 Jan 2024 | 2.5400 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | 2,467,000 |
| 11 Jan 2024 | 2.6000 | 2.6100 | 2.4800 | 2.5600 | 2.5600 | 2,655,200 |
| 10 Jan 2024 | 2.6100 | 2.6300 | 2.5350 | 2.5800 | 2.5800 | 3,003,600 |
| 09 Jan 2024 | 2.7000 | 2.7000 | 2.6100 | 2.6200 | 2.6200 | 2,857,500 |
| 08 Jan 2024 | 2.8000 | 2.8000 | 2.6800 | 2.7000 | 2.7000 | 3,791,700 |
| 05 Jan 2024 | 2.8000 | 2.8800 | 2.7400 | 2.8600 | 2.8600 | 3,164,000 |
| 04 Jan 2024 | 2.8700 | 2.8900 | 2.7900 | 2.8400 | 2.8400 | 2,434,900 |
| 03 Jan 2024 | 2.8800 | 2.9500 | 2.8300 | 2.8300 | 2.8300 | 3,282,900 |
| 02 Jan 2024 | 2.9700 | 3.0000 | 2.8300 | 2.9200 | 2.9200 | 5,211,700 |
| 29 Dec 2023 | 3.0400 | 3.1100 | 2.9700 | 3.0700 | 3.0700 | 3,227,000 |
| 28 Dec 2023 | 2.8300 | 3.1200 | 2.8300 | 3.0100 | 3.0100 | 6,419,400 |
| 27 Dec 2023 | 2.8100 | 2.8600 | 2.7700 | 2.7900 | 2.7900 | 3,354,000 |
| 26 Dec 2023 | 2.8400 | 2.9100 | 2.7900 | 2.8000 | 2.8000 | 2,992,400 |
| 22 Dec 2023 | 2.8500 | 2.9500 | 2.7750 | 2.8000 | 2.8000 | 3,384,000 |
| 21 Dec 2023 | 2.8500 | 2.9100 | 2.7650 | 2.8800 | 2.8800 | 7,239,100 |
| 20 Dec 2023 | 3.0100 | 3.0100 | 2.7900 | 2.7900 | 2.7900 | 7,423,400 |
| 19 Dec 2023 | 3.1600 | 3.1700 | 3.0000 | 3.0000 | 3.0000 | 6,707,200 |
| 18 Dec 2023 | 3.4700 | 3.5000 | 3.1300 | 3.1600 | 3.1600 | 7,287,800 |
| 15 Dec 2023 | 3.7000 | 3.7600 | 3.5200 | 3.5500 | 3.5500 | 5,503,200 |
| 15 Dec 2023 | 1:4 Stock split | |||||
| 14 Dec 2023 | 3.6560 | 3.9040 | 3.6520 | 3.8120 | 3.8120 | 12,252,200 |
| 13 Dec 2023 | 3.4120 | 3.7600 | 3.3560 | 3.7320 | 3.7320 | 10,334,750 |
| 12 Dec 2023 | 3.5360 | 3.5360 | 3.3400 | 3.4400 | 3.4400 | 10,285,850 |
| 11 Dec 2023 | 3.4240 | 3.5560 | 3.2600 | 3.5520 | 3.5520 | 14,716,600 |
| 08 Dec 2023 | 3.3760 | 3.6400 | 3.3720 | 3.4680 | 3.4680 | 7,880,775 |
| 07 Dec 2023 | 3.3360 | 3.4560 | 3.2520 | 3.4560 | 3.4560 | 7,085,950 |
| 06 Dec 2023 | 3.2680 | 3.4880 | 3.2640 | 3.3120 | 3.3120 | 12,032,450 |
| 05 Dec 2023 | 3.4000 | 3.4440 | 3.1800 | 3.2320 | 3.2320 | 17,594,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.