Lufax Stock Price History
NYSE: LUFinanceFinance: Consumer ServicesUSD
0.9864+0.0397 (+4.19%)
Market open · Delayed 15 min · as of Oct 9, 3:44 PM ET
LU price history at a glance
The price history for Lufax (LU) on this page begins on October 26, 2020, when the stock closed at $51.40; it most recently closed at $0.9467 on October 5, 2026. The highest price in this record is $80.68, reached on November 9, 2020; the latest close is 98.8% below that peak. Across the 5 complete calendar years in the table, LU finished higher in 1 and lower in 4. Its best year was 2025 (+13.0%) and its worst was 2022 (-65.5%).
Over roughly 6 years the share price changed -98.2%, a -48.9% compound annual price return (excluding dividends). In the last 12 months alone, LU has lost 76.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $80.68
- Date of high
- Nov 9, 2020
- Low since 2020
- $0.9117
- Date of low
- Oct 5, 2026
- 52-week high
- $3.99
- 52-week low
- $0.912
- Last close
- $0.9467
LU returns
1 week
-20.45%
1 month
-23.03%
3 months
-30.39%
6 months
-49.64%
Year to date
-63.02%
1 year
-76.27%
3 years
-77.67%
5 years
-96.43%
LU price return, excluding dividends.
LU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9467 | -64.81% |
| 2025 | 2.69 | +13.03% |
| 2024 | 2.38 | -22.48% |
| 2023 | 3.07 | -60.44% |
| 2022 | 7.76 | -65.54% |
| 2021 | 22.52 | -60.35% |
| 2020* | 56.80 | +10.51% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
LU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.97 | 0.988 | 0.9117 | 0.9467 | -6.27% | |
| 1.02 | 1.05 | 1.00 | 1.01 | -1.94% | |
| 1.06 | 1.06 | 1.02 | 1.03 | +0.98% | |
| 1.20 | 1.20 | 1.02 | 1.02 | -14.29% | |
| 1.22 | 1.23 | 1.19 | 1.19 | -1.65% | |
| 1.25 | 1.27 | 1.21 | 1.21 | -2.42% | |
| 1.24 | 1.26 | 1.23 | 1.24 | -1.59% | |
| 1.23 | 1.29 | 1.21 | 1.26 | +2.44% | |
| 1.32 | 1.34 | 1.23 | 1.23 | -8.89% | |
| 1.34 | 1.40 | 1.29 | 1.35 | +10.66% | |
| 1.15 | 1.29 | 1.14 | 1.22 | +6.09% | |
| 1.17 | 1.19 | 1.15 | 1.15 | -0.86% | |
| 1.21 | 1.23 | 1.16 | 1.16 | -1.69% | |
| 1.20 | 1.22 | 1.18 | 1.18 | 0.00% | |
| 1.22 | 1.22 | 1.18 | 1.18 | -1.67% | |
| 1.22 | 1.22 | 1.20 | 1.20 | -0.83% | |
| 1.27 | 1.29 | 1.21 | 1.21 | -6.92% | |
| 1.22 | 1.33 | 1.22 | 1.30 | +7.44% | |
| 1.22 | 1.24 | 1.21 | 1.21 | 0.00% | |
| 1.21 | 1.22 | 1.19 | 1.21 | 0.00% | |
| 1.23 | 1.24 | 1.21 | 1.21 | -1.63% | |
| 1.26 | 1.26 | 1.22 | 1.23 | -1.60% | |
| 1.22 | 1.27 | 1.21 | 1.25 | +1.63% | |
| 1.20 | 1.24 | 1.19 | 1.23 | +1.65% | |
| 1.22 | 1.23 | 1.19 | 1.21 | 0.00% | |
| 1.26 | 1.26 | 1.21 | 1.21 | -3.97% | |
| 1.30 | 1.32 | 1.24 | 1.26 | -3.82% | |
| 1.29 | 1.31 | 1.27 | 1.31 | +3.15% | |
| 1.29 | 1.33 | 1.27 | 1.27 | -2.31% | |
| 1.33 | 1.35 | 1.30 | 1.30 | -2.99% | |
| 1.34 | 1.36 | 1.33 | 1.34 | -0.74% | |
| 1.37 | 1.40 | 1.35 | 1.35 | -2.88% | |
| 1.42 | 1.45 | 1.39 | 1.39 | -0.71% | |
| 1.46 | 1.47 | 1.40 | 1.40 | -3.45% | |
| 1.50 | 1.54 | 1.41 | 1.45 | -5.23% | |
| 1.46 | 1.59 | 1.46 | 1.53 | +5.52% | |
| 1.48 | 1.49 | 1.43 | 1.45 | -3.33% | |
| 1.53 | 1.53 | 1.49 | 1.50 | -0.66% | |
| 1.53 | 1.59 | 1.51 | 1.51 | -1.31% | |
| 1.55 | 1.56 | 1.51 | 1.53 | -1.29% | |
| 1.65 | 1.68 | 1.55 | 1.55 | -6.63% | |
| 1.50 | 1.74 | 1.50 | 1.66 | +10.67% | |
| 1.47 | 1.54 | 1.47 | 1.50 | +0.67% | |
| 1.50 | 1.51 | 1.44 | 1.49 | -0.67% | |
| 1.56 | 1.56 | 1.50 | 1.50 | -1.96% | |
| 1.53 | 1.57 | 1.51 | 1.53 | +1.32% | |
| 1.57 | 1.57 | 1.51 | 1.51 | -3.21% | |
| 1.63 | 1.64 | 1.56 | 1.56 | -1.89% | |
| 1.51 | 1.62 | 1.51 | 1.59 | +3.92% | |
| 1.55 | 1.59 | 1.51 | 1.53 | -0.65% | |
| 1.50 | 1.60 | 1.50 | 1.54 | +5.48% | |
| 1.39 | 1.48 | 1.39 | 1.46 | +5.80% | |
| 1.36 | 1.39 | 1.35 | 1.38 | +2.22% | |
| 1.35 | 1.38 | 1.33 | 1.35 | -1.46% | |
| 1.37 | 1.41 | 1.37 | 1.37 | -1.44% | |
| 1.36 | 1.43 | 1.36 | 1.39 | +2.21% | |
| 1.39 | 1.41 | 1.35 | 1.36 | -2.16% | |
| 1.34 | 1.42 | 1.34 | 1.39 | +2.96% | |
| 1.35 | 1.36 | 1.32 | 1.35 | +2.27% | |
| 1.28 | 1.37 | 1.28 | 1.32 | +2.33% | |
| 1.23 | 1.32 | 1.23 | 1.29 | +3.20% | |
| 1.32 | 1.33 | 1.23 | 1.25 | -6.72% | |
| 1.36 | 1.40 | 1.34 | 1.34 | -1.47% | |
| 1.39 | 1.40 | 1.36 | 1.36 | -2.16% | |
| 1.37 | 1.41 | 1.37 | 1.39 | +2.21% | |
| 1.40 | 1.42 | 1.36 | 1.36 | -4.23% | |
| 1.44 | 1.44 | 1.39 | 1.42 | +1.43% | |
| 1.41 | 1.45 | 1.40 | 1.40 | -2.10% | |
| 1.32 | 1.44 | 1.32 | 1.43 | +8.33% | |
| 1.34 | 1.37 | 1.31 | 1.32 | -1.49% | |
| 1.27 | 1.38 | 1.27 | 1.34 | +5.51% | |
| 1.23 | 1.28 | 1.23 | 1.27 | +3.25% | |
| 1.27 | 1.27 | 1.23 | 1.23 | -3.91% | |
| 1.27 | 1.33 | 1.26 | 1.28 | +0.79% | |
| 1.25 | 1.29 | 1.20 | 1.27 | +1.60% | |
| 1.28 | 1.33 | 1.24 | 1.25 | 0.00% | |
| 1.36 | 1.37 | 1.24 | 1.25 | -7.41% | |
| 1.37 | 1.39 | 1.34 | 1.35 | -0.74% | |
| 1.36 | 1.39 | 1.32 | 1.36 | 0.00% | |
| 1.33 | 1.36 | 1.32 | 1.36 | +2.26% | |
| 1.35 | 1.40 | 1.33 | 1.33 | -0.75% | |
| 1.31 | 1.39 | 1.30 | 1.34 | 0.00% | |
| 1.36 | 1.36 | 1.31 | 1.34 | 0.00% | |
| 1.37 | 1.40 | 1.29 | 1.34 | -2.90% | |
| 1.42 | 1.44 | 1.37 | 1.38 | -4.83% | |
| 1.55 | 1.55 | 1.44 | 1.45 | -6.45% | |
| 1.51 | 1.56 | 1.50 | 1.55 | -0.64% | |
| 1.62 | 1.63 | 1.54 | 1.56 | -3.70% | |
| 1.70 | 1.70 | 1.60 | 1.62 | -2.41% | |
| 1.62 | 1.67 | 1.62 | 1.66 | +0.61% | |
| 1.62 | 1.67 | 1.62 | 1.65 | 0.00% | |
| 1.66 | 1.66 | 1.62 | 1.65 | -1.79% | |
| 1.62 | 1.74 | 1.61 | 1.68 | +5.00% | |
| 1.67 | 1.69 | 1.59 | 1.60 | -2.44% | |
| 1.63 | 1.66 | 1.57 | 1.64 | -2.38% | |
| 1.77 | 1.78 | 1.68 | 1.68 | -6.15% | |
| 1.79 | 1.83 | 1.76 | 1.79 | +0.56% | |
| 1.82 | 1.84 | 1.78 | 1.78 | -2.20% | |
| 1.87 | 1.88 | 1.82 | 1.82 | -2.67% | |
| 1.88 | 1.92 | 1.86 | 1.87 | -2.09% | |
| 1.92 | 1.95 | 1.88 | 1.91 | -2.55% | |
| 1.96 | 1.98 | 1.92 | 1.96 | +1.03% | |
| 1.99 | 1.99 | 1.93 | 1.94 | -1.52% | |
| 1.94 | 1.99 | 1.92 | 1.97 | +1.03% | |
| 1.95 | 1.97 | 1.93 | 1.95 | 0.00% | |
| 2.02 | 2.03 | 1.94 | 1.95 | -3.47% | |
| 2.03 | 2.05 | 1.97 | 2.02 | +1.51% | |
| 1.99 | 2.02 | 1.97 | 1.99 | +1.02% | |
| 1.96 | 1.97 | 1.92 | 1.97 | +1.03% | |
| 1.89 | 1.96 | 1.89 | 1.95 | +2.09% | |
| 1.87 | 1.94 | 1.84 | 1.91 | +2.69% | |
| 1.89 | 1.91 | 1.85 | 1.86 | -2.11% | |
| 1.87 | 1.90 | 1.85 | 1.90 | 0.00% | |
| 1.92 | 1.95 | 1.89 | 1.90 | -1.04% | |
| 1.86 | 1.95 | 1.86 | 1.92 | +3.23% | |
| 1.87 | 1.88 | 1.84 | 1.86 | -1.59% | |
| 1.91 | 1.93 | 1.88 | 1.89 | +1.07% | |
| 1.94 | 1.94 | 1.87 | 1.87 | -1.58% | |
| 1.90 | 1.92 | 1.87 | 1.90 | +0.53% | |
| 2.10 | 2.13 | 1.89 | 1.89 | -6.90% | |
| 1.97 | 2.13 | 1.97 | 2.03 | +4.64% | |
| 1.93 | 1.98 | 1.93 | 1.94 | 0.00% | |
| 1.91 | 1.99 | 1.91 | 1.94 | +2.11% | |
| 1.87 | 1.91 | 1.85 | 1.90 | +1.06% | |
| 1.91 | 1.91 | 1.88 | 1.88 | 0.00% | |
| 1.88 | 1.92 | 1.87 | 1.88 | -1.57% | |
| 1.92 | 1.94 | 1.90 | 1.91 | +6.11% | |
| 1.86 | 1.87 | 1.80 | 1.80 | -3.74% | |
| 1.86 | 1.91 | 1.86 | 1.87 | +0.54% | |
| 1.82 | 1.93 | 1.82 | 1.86 | -1.59% | |
| 1.89 | 1.90 | 1.86 | 1.89 | +1.07% | |
| 1.79 | 1.88 | 1.78 | 1.87 | +5.06% | |
| 1.81 | 1.84 | 1.78 | 1.78 | -2.20% | |
| 1.86 | 1.88 | 1.81 | 1.82 | -3.70% | |
| 1.90 | 1.99 | 1.88 | 1.89 | -2.07% | |
| 1.88 | 1.95 | 1.88 | 1.93 | +4.89% | |
| 1.86 | 1.88 | 1.73 | 1.84 | -2.13% | |
| 2.12 | 2.12 | 1.88 | 1.88 | -8.29% | |
| 2.19 | 2.19 | 2.05 | 2.05 | -6.82% | |
| 2.22 | 2.24 | 2.17 | 2.20 | -2.65% | |
| 2.27 | 2.33 | 2.24 | 2.26 | -0.88% | |
| 2.33 | 2.35 | 2.27 | 2.28 | +0.88% | |
| 2.30 | 2.35 | 2.25 | 2.26 | +0.44% | |
| 2.26 | 2.33 | 2.23 | 2.25 | +0.90% | |
| 2.28 | 2.30 | 2.22 | 2.23 | -2.62% | |
| 2.36 | 2.38 | 2.28 | 2.29 | -4.18% | |
| 2.42 | 2.44 | 2.33 | 2.39 | +0.42% | |
| 2.40 | 2.45 | 2.34 | 2.38 | -1.65% | |
| 2.45 | 2.50 | 2.41 | 2.42 | -1.63% | |
| 2.41 | 2.47 | 2.40 | 2.46 | +1.65% | |
| 2.46 | 2.50 | 2.41 | 2.42 | -0.41% | |
| 2.51 | 2.51 | 2.41 | 2.43 | -4.33% | |
| 2.60 | 2.60 | 2.53 | 2.54 | -2.31% | |
| 2.68 | 2.70 | 2.60 | 2.60 | -3.70% | |
| 2.73 | 2.75 | 2.69 | 2.70 | -1.46% | |
| 2.79 | 2.83 | 2.73 | 2.74 | 0.00% | |
| 2.69 | 2.77 | 2.69 | 2.74 | +0.37% | |
| 2.81 | 2.83 | 2.71 | 2.73 | -3.19% | |
| 2.94 | 2.95 | 2.81 | 2.82 | -4.41% | |
| 3.03 | 3.04 | 2.94 | 2.95 | -3.28% | |
| 3.10 | 3.12 | 3.05 | 3.05 | -1.93% | |
| 2.99 | 3.21 | 2.87 | 3.11 | +15.61% | |
| 2.70 | 2.71 | 2.66 | 2.69 | -2.54% | |
| 2.90 | 2.91 | 2.69 | 2.76 | -4.50% | |
| 2.95 | 2.98 | 2.88 | 2.89 | -1.37% | |
| 2.87 | 3.01 | 2.86 | 2.93 | +1.74% | |
| 2.91 | 3.01 | 2.86 | 2.88 | -0.35% | |
| 2.66 | 2.91 | 2.64 | 2.89 | +10.31% | |
| 2.50 | 2.63 | 2.49 | 2.62 | +4.38% | |
| 2.55 | 2.56 | 2.49 | 2.51 | -1.57% | |
| 2.61 | 2.62 | 2.54 | 2.55 | -1.92% | |
| 2.62 | 2.67 | 2.60 | 2.60 | -2.26% | |
| 2.65 | 2.72 | 2.61 | 2.66 | -1.85% | |
| 2.71 | 2.73 | 2.65 | 2.71 | +1.50% | |
| 2.70 | 2.71 | 2.65 | 2.67 | -0.74% | |
| 2.71 | 2.71 | 2.64 | 2.69 | +1.13% | |
| 2.66 | 2.70 | 2.63 | 2.66 | -0.37% | |
| 2.71 | 2.71 | 2.67 | 2.67 | -1.48% | |
| 2.65 | 2.75 | 2.65 | 2.71 | +1.50% | |
| 2.62 | 2.68 | 2.61 | 2.67 | +3.49% | |
| 2.58 | 2.68 | 2.56 | 2.58 | -1.53% | |
| 2.57 | 2.64 | 2.57 | 2.62 | +0.77% | |
| 2.56 | 2.63 | 2.56 | 2.60 | 0.00% | |
| 2.70 | 2.70 | 2.58 | 2.60 | -3.70% | |
| 2.67 | 2.75 | 2.64 | 2.70 | +0.37% | |
| 2.64 | 2.75 | 2.63 | 2.69 | +2.28% | |
| 2.70 | 2.75 | 2.62 | 2.63 | -3.31% | |
| 2.68 | 2.74 | 2.67 | 2.72 | 0.00% | |
| 2.70 | 2.77 | 2.65 | 2.72 | 0.00% | |
| 2.78 | 2.79 | 2.69 | 2.72 | -1.45% | |
| 2.68 | 2.80 | 2.65 | 2.76 | +2.60% | |
| 2.60 | 2.70 | 2.59 | 2.69 | +5.08% | |
| 2.56 | 2.60 | 2.53 | 2.56 | -0.39% | |
| 2.58 | 2.61 | 2.57 | 2.57 | -0.39% | |
| 2.62 | 2.64 | 2.58 | 2.58 | -2.64% | |
| 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | |
| 2.62 | 2.66 | 2.62 | 2.64 | -0.75% | |
| 2.62 | 2.68 | 2.62 | 2.66 | 0.00% | |
| 2.70 | 2.75 | 2.66 | 2.66 | -0.37% | |
| 2.65 | 2.70 | 2.63 | 2.67 | +1.91% | |
| 2.61 | 2.66 | 2.58 | 2.62 | +1.55% | |
| 2.61 | 2.64 | 2.57 | 2.58 | -0.77% | |
| 2.55 | 2.61 | 2.55 | 2.60 | +0.78% | |
| 2.67 | 2.69 | 2.57 | 2.58 | -3.01% | |
| 2.71 | 2.76 | 2.66 | 2.66 | -1.48% | |
| 2.64 | 2.72 | 2.62 | 2.70 | +1.89% | |
| 2.63 | 2.69 | 2.63 | 2.65 | +0.76% | |
| 2.63 | 2.64 | 2.59 | 2.63 | -0.75% | |
| 2.62 | 2.74 | 2.60 | 2.65 | +1.15% | |
| 2.57 | 2.66 | 2.56 | 2.62 | +2.75% | |
| 2.58 | 2.62 | 2.55 | 2.55 | 0.00% | |
| 2.56 | 2.60 | 2.53 | 2.55 | -0.39% | |
| 2.54 | 2.71 | 2.53 | 2.56 | +0.79% | |
| 2.48 | 2.55 | 2.45 | 2.54 | +1.60% | |
| 2.52 | 2.56 | 2.48 | 2.50 | -0.79% | |
| 2.59 | 2.59 | 2.51 | 2.52 | -1.56% | |
| 2.52 | 2.63 | 2.51 | 2.56 | +1.99% | |
| 2.45 | 2.51 | 2.42 | 2.51 | +4.15% | |
| 2.39 | 2.45 | 2.38 | 2.41 | +1.69% | |
| 2.46 | 2.53 | 2.37 | 2.37 | -2.87% | |
| 2.58 | 2.58 | 2.43 | 2.44 | -4.31% | |
| 2.55 | 2.60 | 2.54 | 2.55 | -0.78% | |
| 2.66 | 2.66 | 2.56 | 2.57 | -3.02% | |
| 2.69 | 2.73 | 2.65 | 2.65 | -2.93% | |
| 2.77 | 2.77 | 2.69 | 2.73 | -0.36% | |
| 2.85 | 2.85 | 2.73 | 2.74 | -3.18% | |
| 2.88 | 2.89 | 2.81 | 2.83 | -2.08% | |
| 2.85 | 2.90 | 2.84 | 2.89 | +2.12% | |
| 2.82 | 2.83 | 2.74 | 2.83 | +0.35% | |
| 2.85 | 2.87 | 2.79 | 2.82 | -1.05% | |
| 2.86 | 2.92 | 2.82 | 2.85 | 0.00% | |
| 2.89 | 2.90 | 2.81 | 2.85 | -4.04% | |
| 3.09 | 3.12 | 2.97 | 2.97 | -4.81% | |
| 2.94 | 3.20 | 2.92 | 3.12 | +11.43% | |
| 2.81 | 2.82 | 2.76 | 2.80 | -0.71% | |
| 2.99 | 3.02 | 2.82 | 2.82 | -5.37% | |
| 3.30 | 3.30 | 2.94 | 2.98 | -9.97% | |
| 3.36 | 3.44 | 3.31 | 3.31 | +0.30% | |
| 3.04 | 3.38 | 3.00 | 3.30 | +2.80% | |
| 3.30 | 3.41 | 3.19 | 3.21 | -0.31% | |
| 3.20 | 3.29 | 3.17 | 3.22 | -0.92% | |
| 3.23 | 3.27 | 3.17 | 3.25 | +0.31% | |
| 3.24 | 3.35 | 3.22 | 3.24 | +1.25% | |
| 3.24 | 3.24 | 3.15 | 3.20 | -3.32% | |
| 3.61 | 3.64 | 3.30 | 3.31 | -9.07% | |
| 3.71 | 3.75 | 3.56 | 3.64 | -0.27% | |
| 3.70 | 3.70 | 3.51 | 3.65 | -3.44% | |
| 3.79 | 3.84 | 3.70 | 3.78 | +4.42% | |
| 3.93 | 3.99 | 3.59 | 3.62 | -7.89% | |
| 4.00 | 4.03 | 3.89 | 3.93 | -1.50% | |
| 3.92 | 4.10 | 3.91 | 3.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LU chart for longer ranges.