2m 2m 2m 2m 2m 2m 2m
LUFAX HLDG SP ADS (LU)
NYSE
$1.58+$0.02 (+1.28%)
Price as of Aug 03, 2026 4:01 AM EDT- $1.4BMarket Cap
- -44.88%1-Year Change
- Credit ServicesIndustry
LUFAX HLDG SP ADS (LU)
$1.58+$0.02 (+1.28%)
- 1 Month+18.18%Low Price$1.25High Price$1.59
- 3 Months-18.32%Low Price$1.23High Price$2.02
- 1 Year-44.88%Low Price$1.23High Price$4.40
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 1.63 | 1.64 | 1.56 | 1.56 | -1.89% | 498,487 |
07/30/2026 | 1.51 | 1.62 | 1.51 | 1.59 | +3.92% | 734,910 |
07/29/2026 | 1.55 | 1.59 | 1.51 | 1.53 | -0.65% | 563,962 |
07/28/2026 | 1.50 | 1.60 | 1.50 | 1.54 | +5.48% | 1,234,984 |
07/27/2026 | 1.39 | 1.48 | 1.39 | 1.46 | +5.80% | 681,219 |
07/24/2026 | 1.36 | 1.39 | 1.35 | 1.38 | +2.22% | 379,202 |
07/23/2026 | 1.35 | 1.38 | 1.33 | 1.35 | -1.46% | 336,329 |
07/22/2026 | 1.37 | 1.41 | 1.37 | 1.37 | -1.44% | 378,837 |
07/21/2026 | 1.36 | 1.43 | 1.36 | 1.39 | +2.21% | 440,060 |
07/20/2026 | 1.39 | 1.41 | 1.35 | 1.36 | -2.16% | 568,336 |
07/17/2026 | 1.34 | 1.42 | 1.34 | 1.39 | +2.96% | 523,062 |
07/16/2026 | 1.35 | 1.36 | 1.32 | 1.35 | +2.27% | 420,630 |
07/15/2026 | 1.28 | 1.37 | 1.28 | 1.32 | +2.33% | 415,916 |
07/14/2026 | 1.23 | 1.32 | 1.23 | 1.29 | +3.20% | 705,524 |
07/13/2026 | 1.32 | 1.33 | 1.23 | 1.25 | -6.72% | 1,034,493 |
07/10/2026 | 1.36 | 1.40 | 1.34 | 1.34 | -1.47% | 294,106 |
07/09/2026 | 1.39 | 1.40 | 1.36 | 1.36 | -2.16% | 301,025 |
07/08/2026 | 1.37 | 1.41 | 1.37 | 1.39 | +2.21% | 363,975 |
07/07/2026 | 1.40 | 1.42 | 1.36 | 1.36 | -4.23% | 329,688 |
07/06/2026 | 1.44 | 1.44 | 1.39 | 1.42 | +1.43% | 425,138 |
07/02/2026 | 1.41 | 1.45 | 1.40 | 1.40 | -2.10% | 464,443 |
07/01/2026 | 1.32 | 1.44 | 1.32 | 1.43 | +8.33% | 1,001,090 |
06/30/2026 | 1.34 | 1.37 | 1.31 | 1.32 | -1.49% | 604,082 |
06/29/2026 | 1.27 | 1.38 | 1.27 | 1.34 | +5.51% | 837,078 |
06/26/2026 | 1.23 | 1.28 | 1.23 | 1.27 | +3.25% | 473,560 |
06/25/2026 | 1.27 | 1.27 | 1.23 | 1.23 | -3.91% | 782,227 |
06/24/2026 | 1.27 | 1.33 | 1.26 | 1.28 | +0.79% | 1,454,017 |
06/23/2026 | 1.25 | 1.29 | 1.20 | 1.27 | +1.60% | 2,479,096 |
06/22/2026 | 1.28 | 1.33 | 1.24 | 1.25 | 0.00% | 1,389,302 |
06/18/2026 | 1.36 | 1.37 | 1.24 | 1.25 | -7.41% | 7,663,189 |
06/17/2026 | 1.37 | 1.39 | 1.34 | 1.35 | -0.74% | 1,000,790 |
06/16/2026 | 1.36 | 1.39 | 1.32 | 1.36 | 0.00% | 1,582,644 |
06/15/2026 | 1.33 | 1.36 | 1.32 | 1.36 | +2.26% | 956,136 |
06/12/2026 | 1.35 | 1.40 | 1.33 | 1.33 | -0.75% | 1,025,566 |
06/11/2026 | 1.31 | 1.39 | 1.30 | 1.34 | 0.00% | 1,498,104 |
06/10/2026 | 1.36 | 1.36 | 1.31 | 1.34 | 0.00% | 1,150,634 |
06/09/2026 | 1.37 | 1.40 | 1.29 | 1.34 | -2.90% | 1,703,732 |
06/08/2026 | 1.42 | 1.44 | 1.37 | 1.38 | -4.83% | 1,325,826 |
06/05/2026 | 1.55 | 1.55 | 1.44 | 1.45 | -6.45% | 1,626,267 |
06/04/2026 | 1.51 | 1.56 | 1.50 | 1.55 | -0.64% | 2,062,792 |
06/03/2026 | 1.62 | 1.63 | 1.54 | 1.56 | -3.70% | 1,596,100 |
06/02/2026 | 1.70 | 1.70 | 1.60 | 1.62 | -2.41% | 1,222,902 |
06/01/2026 | 1.62 | 1.67 | 1.62 | 1.66 | +0.61% | 1,007,491 |
05/29/2026 | 1.62 | 1.67 | 1.62 | 1.65 | 0.00% | 2,402,232 |
05/28/2026 | 1.66 | 1.66 | 1.62 | 1.65 | -1.79% | 1,282,181 |
05/27/2026 | 1.62 | 1.74 | 1.61 | 1.68 | +5.00% | 1,671,521 |
05/26/2026 | 1.67 | 1.69 | 1.59 | 1.60 | -2.44% | 1,491,810 |
05/22/2026 | 1.63 | 1.66 | 1.57 | 1.64 | -2.38% | 2,149,110 |
05/21/2026 | 1.77 | 1.78 | 1.68 | 1.68 | -6.15% | 1,904,046 |
05/20/2026 | 1.79 | 1.83 | 1.76 | 1.79 | +0.56% | 590,452 |
05/19/2026 | 1.82 | 1.84 | 1.78 | 1.78 | -2.20% | 855,675 |
05/18/2026 | 1.87 | 1.88 | 1.82 | 1.82 | -2.67% | 460,739 |
05/15/2026 | 1.88 | 1.92 | 1.86 | 1.87 | -2.09% | 422,356 |
05/14/2026 | 1.92 | 1.95 | 1.88 | 1.91 | -2.55% | 796,858 |
05/13/2026 | 1.96 | 1.98 | 1.92 | 1.96 | +1.03% | 713,877 |
05/12/2026 | 1.99 | 1.99 | 1.93 | 1.94 | -1.52% | 455,805 |
05/11/2026 | 1.94 | 1.99 | 1.92 | 1.97 | +1.03% | 798,531 |
05/08/2026 | 1.95 | 1.97 | 1.93 | 1.95 | 0.00% | 726,079 |
05/07/2026 | 2.02 | 2.03 | 1.94 | 1.95 | -3.47% | 969,442 |
05/06/2026 | 2.03 | 2.05 | 1.97 | 2.02 | +1.51% | 2,381,824 |
05/05/2026 | 1.99 | 2.02 | 1.97 | 1.99 | +1.02% | 1,228,889 |
05/04/2026 | 1.96 | 1.97 | 1.92 | 1.97 | +1.03% | 921,546 |
05/01/2026 | 1.89 | 1.96 | 1.89 | 1.95 | +2.09% | 943,523 |
04/30/2026 | 1.87 | 1.94 | 1.84 | 1.91 | +2.69% | 944,553 |
04/29/2026 | 1.89 | 1.91 | 1.85 | 1.86 | -2.11% | 872,791 |
04/28/2026 | 1.87 | 1.90 | 1.85 | 1.90 | 0.00% | 1,116,511 |
04/27/2026 | 1.92 | 1.95 | 1.89 | 1.90 | -1.04% | 708,901 |
04/24/2026 | 1.86 | 1.95 | 1.86 | 1.92 | +3.23% | 705,775 |
04/23/2026 | 1.87 | 1.88 | 1.84 | 1.86 | -1.59% | 932,953 |
04/22/2026 | 1.91 | 1.93 | 1.88 | 1.89 | +1.07% | 754,979 |
04/21/2026 | 1.94 | 1.94 | 1.87 | 1.87 | -1.58% | 983,101 |
04/20/2026 | 1.90 | 1.92 | 1.87 | 1.90 | +0.53% | 1,393,363 |
04/17/2026 | 2.10 | 2.13 | 1.89 | 1.89 | -6.90% | 11,511,294 |
04/16/2026 | 1.97 | 2.13 | 1.97 | 2.03 | +4.64% | 1,684,995 |
04/15/2026 | 1.93 | 1.98 | 1.93 | 1.94 | 0.00% | 460,336 |
04/14/2026 | 1.91 | 1.99 | 1.91 | 1.94 | +2.11% | 556,705 |
04/13/2026 | 1.87 | 1.91 | 1.85 | 1.90 | +1.06% | 363,094 |
04/10/2026 | 1.91 | 1.91 | 1.88 | 1.88 | 0.00% | 384,607 |
04/09/2026 | 1.88 | 1.92 | 1.87 | 1.88 | -1.57% | 714,905 |
04/08/2026 | 1.92 | 1.94 | 1.90 | 1.91 | +6.11% | 856,113 |
04/07/2026 | 1.86 | 1.87 | 1.80 | 1.80 | -3.74% | 1,021,828 |
04/06/2026 | 1.86 | 1.91 | 1.86 | 1.87 | +0.54% | 728,011 |
04/02/2026 | 1.82 | 1.93 | 1.82 | 1.86 | -1.59% | 764,614 |
04/01/2026 | 1.89 | 1.90 | 1.86 | 1.89 | +1.07% | 587,083 |
03/31/2026 | 1.79 | 1.88 | 1.78 | 1.87 | +5.06% | 1,934,257 |
03/30/2026 | 1.81 | 1.84 | 1.78 | 1.78 | -2.20% | 665,001 |
03/27/2026 | 1.86 | 1.88 | 1.81 | 1.82 | -3.70% | 1,089,450 |
03/26/2026 | 1.90 | 1.99 | 1.88 | 1.89 | -2.07% | 2,012,759 |
03/25/2026 | 1.88 | 1.95 | 1.88 | 1.93 | +4.89% | 2,066,861 |
03/24/2026 | 1.86 | 1.88 | 1.73 | 1.84 | -2.13% | 3,751,394 |
03/23/2026 | 2.12 | 2.12 | 1.88 | 1.88 | -8.29% | 4,518,927 |
03/20/2026 | 2.19 | 2.19 | 2.05 | 2.05 | -6.82% | 4,464,542 |
03/19/2026 | 2.22 | 2.24 | 2.17 | 2.20 | -2.65% | 1,631,536 |
03/18/2026 | 2.27 | 2.33 | 2.24 | 2.26 | -0.88% | 1,646,419 |
03/17/2026 | 2.33 | 2.35 | 2.27 | 2.28 | +0.88% | 1,035,229 |
03/16/2026 | 2.30 | 2.35 | 2.25 | 2.26 | +0.44% | 1,323,580 |
03/13/2026 | 2.26 | 2.33 | 2.23 | 2.25 | +0.90% | 2,403,630 |
03/12/2026 | 2.28 | 2.30 | 2.22 | 2.23 | -2.62% | 1,452,230 |
03/11/2026 | 2.36 | 2.38 | 2.28 | 2.29 | -4.18% | 2,056,719 |
03/10/2026 | 2.42 | 2.44 | 2.33 | 2.39 | +0.42% | 2,041,443 |