Advertisement
Advertisement
OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2022 | 2.2200 | 2.3000 | 2.1200 | 2.1500 | 2.1500 | 1,284,557 |
| Jan 20, 2022 | 2.3000 | 2.4400 | 2.2500 | 2.2500 | 2.2500 | 1,155,100 |
| Jan 19, 2022 | 2.2900 | 2.3050 | 2.1850 | 2.2300 | 2.2300 | 1,194,300 |
| Jan 18, 2022 | 2.3000 | 2.4000 | 2.2560 | 2.2900 | 2.2900 | 1,204,400 |
| Jan 14, 2022 | 2.3800 | 2.4300 | 2.2900 | 2.3500 | 2.3500 | 1,002,700 |
| Jan 13, 2022 | 2.5100 | 2.5700 | 2.3750 | 2.4000 | 2.4000 | 990,400 |
| Jan 12, 2022 | 2.5800 | 2.6700 | 2.5200 | 2.5400 | 2.5400 | 1,508,400 |
| Jan 11, 2022 | 2.4000 | 2.5500 | 2.4000 | 2.4800 | 2.4800 | 1,198,500 |
| Jan 10, 2022 | 2.3400 | 2.4300 | 2.2350 | 2.4300 | 2.4300 | 1,339,000 |
| Jan 07, 2022 | 2.4200 | 2.4500 | 2.2500 | 2.2900 | 2.2900 | 1,565,900 |
| Jan 06, 2022 | 2.3100 | 2.4600 | 2.2800 | 2.3800 | 2.3800 | 1,860,200 |
| Jan 05, 2022 | 2.3700 | 2.5100 | 2.2900 | 2.3200 | 2.3200 | 1,529,400 |
| Jan 04, 2022 | 2.5000 | 2.5100 | 2.3450 | 2.4500 | 2.4500 | 1,555,500 |
| Jan 03, 2022 | 2.4900 | 2.5800 | 2.3800 | 2.5100 | 2.5100 | 1,620,500 |
| Dec 31, 2021 | 2.4400 | 2.5600 | 2.4300 | 2.4700 | 2.4700 | 1,426,300 |
| Dec 30, 2021 | 2.2600 | 2.5600 | 2.2500 | 2.5000 | 2.5000 | 2,570,500 |
| Dec 29, 2021 | 2.3200 | 2.3800 | 2.2400 | 2.2800 | 2.2800 | 2,406,800 |
| Dec 28, 2021 | 2.4900 | 2.5600 | 2.3300 | 2.3300 | 2.3300 | 2,108,300 |
| Dec 27, 2021 | 2.4200 | 2.8300 | 2.1800 | 2.5800 | 2.5800 | 6,524,100 |
| Dec 23, 2021 | 2.4800 | 2.5500 | 2.3950 | 2.4900 | 2.4900 | 804,600 |
| Dec 22, 2021 | 2.3700 | 2.5000 | 2.3300 | 2.4800 | 2.4800 | 1,202,200 |
| Dec 21, 2021 | 2.2400 | 2.4100 | 2.2400 | 2.4000 | 2.4000 | 1,653,200 |
| Dec 20, 2021 | 2.4100 | 2.4100 | 2.2100 | 2.2200 | 2.2200 | 1,575,300 |
| Dec 17, 2021 | 2.5100 | 2.5500 | 2.3000 | 2.5000 | 2.5000 | 6,304,000 |
| Dec 16, 2021 | 2.5700 | 2.6400 | 2.4100 | 2.4500 | 2.4500 | 2,144,700 |
| Dec 15, 2021 | 2.4900 | 2.4900 | 2.2700 | 2.4700 | 2.4700 | 2,155,200 |
| Dec 14, 2021 | 2.5300 | 2.6000 | 2.4050 | 2.4200 | 2.4200 | 1,528,500 |
| Dec 13, 2021 | 2.6200 | 2.7100 | 2.5550 | 2.5900 | 2.5900 | 2,371,100 |
| Dec 10, 2021 | 2.5800 | 2.6500 | 2.5250 | 2.6100 | 2.6100 | 9,352,700 |
| Dec 09, 2021 | 2.5000 | 2.6600 | 2.5000 | 2.6000 | 2.6000 | 2,227,800 |
| Dec 08, 2021 | 2.3500 | 2.5200 | 2.2950 | 2.5200 | 2.5200 | 1,964,200 |
| Dec 07, 2021 | 2.3500 | 2.4800 | 2.3200 | 2.3400 | 2.3400 | 1,218,300 |
| Dec 06, 2021 | 2.0700 | 2.3700 | 2.0200 | 2.3300 | 2.3300 | 2,052,300 |
| Dec 03, 2021 | 2.5000 | 2.5000 | 2.1600 | 2.2300 | 2.2300 | 2,182,300 |
| Dec 02, 2021 | 2.6400 | 2.6400 | 2.4400 | 2.5400 | 2.5400 | 1,596,500 |
| Dec 01, 2021 | 2.5800 | 2.7490 | 2.5700 | 2.5700 | 2.5700 | 3,374,800 |
| Nov 30, 2021 | 2.5200 | 2.5800 | 2.3900 | 2.5600 | 2.5600 | 15,005,800 |
| Nov 29, 2021 | 2.4800 | 2.5700 | 2.3700 | 2.5200 | 2.5200 | 2,898,800 |
| Nov 26, 2021 | 2.4100 | 2.5500 | 2.3200 | 2.4600 | 2.4600 | 3,390,000 |
| Nov 24, 2021 | 2.4900 | 2.6680 | 2.4000 | 2.5800 | 2.5800 | 2,837,900 |
| Nov 23, 2021 | 2.4650 | 2.6400 | 2.3100 | 2.3700 | 2.3700 | 2,255,800 |
| Nov 22, 2021 | 2.5000 | 2.5600 | 2.3250 | 2.4500 | 2.4500 | 3,354,700 |
| Nov 19, 2021 | 2.6800 | 2.7000 | 2.4200 | 2.5200 | 2.5200 | 1,841,300 |
| Nov 18, 2021 | 2.9900 | 2.9900 | 2.5000 | 2.5000 | 2.5000 | 2,584,600 |
| Nov 17, 2021 | 3.0700 | 3.1000 | 2.9000 | 2.9900 | 2.9900 | 2,352,900 |
| Nov 16, 2021 | 2.9600 | 3.1200 | 2.9050 | 3.0600 | 3.0600 | 2,545,800 |
| Nov 15, 2021 | 2.9300 | 2.9950 | 2.8600 | 2.9200 | 2.9200 | 1,439,400 |
| Nov 12, 2021 | 2.8600 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 1,306,000 |
| Nov 11, 2021 | 2.8500 | 2.9550 | 2.8350 | 2.8800 | 2.8800 | 1,015,900 |
| Nov 10, 2021 | 2.8900 | 2.9650 | 2.8200 | 2.8300 | 2.8300 | 1,402,200 |
| Nov 09, 2021 | 2.9500 | 2.9800 | 2.8500 | 2.9000 | 2.9000 | 1,490,400 |
| Nov 08, 2021 | 2.8600 | 3.0100 | 2.8600 | 2.9800 | 2.9800 | 1,654,200 |
| Nov 05, 2021 | 3.0600 | 3.1000 | 2.7900 | 2.8500 | 2.8500 | 2,839,500 |
| Nov 04, 2021 | 3.0500 | 3.0800 | 2.9400 | 2.9500 | 2.9500 | 1,334,400 |
| Nov 03, 2021 | 3.0800 | 3.1000 | 3.0240 | 3.0300 | 3.0300 | 912,800 |
| Nov 02, 2021 | 3.2300 | 3.2600 | 2.9800 | 3.0800 | 3.0800 | 2,434,500 |
| Nov 01, 2021 | 3.1600 | 3.3600 | 3.1600 | 3.3100 | 3.3100 | 989,800 |
| Oct 29, 2021 | 3.4100 | 3.4100 | 3.1500 | 3.1700 | 3.1700 | 837,800 |
| Oct 28, 2021 | 3.2800 | 3.3200 | 3.1300 | 3.3000 | 3.3000 | 866,400 |
| Oct 27, 2021 | 3.5800 | 3.5800 | 3.2700 | 3.2800 | 3.2800 | 1,334,500 |
| Oct 26, 2021 | 3.6300 | 3.6500 | 3.4300 | 3.5000 | 3.5000 | 949,300 |
| Oct 25, 2021 | 3.6500 | 3.7150 | 3.5000 | 3.6400 | 3.6400 | 1,073,000 |
| Oct 22, 2021 | 3.8600 | 3.9200 | 3.6300 | 3.6300 | 3.6300 | 1,162,700 |
| Oct 21, 2021 | 3.8500 | 4.0000 | 3.7800 | 3.8600 | 3.8600 | 1,092,400 |
| Oct 20, 2021 | 3.9300 | 3.9300 | 3.7500 | 3.8300 | 3.8300 | 814,300 |
| Oct 19, 2021 | 3.5500 | 3.7700 | 3.5100 | 3.7700 | 3.7700 | 882,800 |
| Oct 18, 2021 | 3.5300 | 3.6100 | 3.4600 | 3.4900 | 3.4900 | 995,400 |
| Oct 15, 2021 | 3.6700 | 3.7400 | 3.4600 | 3.5600 | 3.5600 | 1,654,800 |
| Oct 14, 2021 | 3.9000 | 3.9000 | 3.6200 | 3.6500 | 3.6500 | 1,401,000 |
| Oct 13, 2021 | 3.7200 | 3.9300 | 3.6700 | 3.9100 | 3.9100 | 913,500 |
| Oct 12, 2021 | 3.8000 | 3.8700 | 3.6600 | 3.6800 | 3.6800 | 1,683,600 |
| Oct 11, 2021 | 3.8900 | 4.0000 | 3.8000 | 3.8400 | 3.8400 | 840,200 |
| Oct 08, 2021 | 3.9300 | 3.9600 | 3.8000 | 3.8400 | 3.8400 | 686,000 |
| Oct 07, 2021 | 3.8000 | 3.9950 | 3.7300 | 3.9000 | 3.9000 | 1,190,400 |
| Oct 06, 2021 | 3.6400 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 808,100 |
| Oct 05, 2021 | 3.6900 | 3.8200 | 3.6800 | 3.7400 | 3.7400 | 546,200 |
| Oct 04, 2021 | 4.0200 | 4.0500 | 3.6600 | 3.7300 | 3.7300 | 1,703,100 |
| Oct 01, 2021 | 4.0600 | 4.1300 | 3.8900 | 4.0700 | 4.0700 | 817,800 |
| Sep 30, 2021 | 3.8800 | 4.1000 | 3.8600 | 4.1000 | 4.1000 | 1,057,600 |
| Sep 29, 2021 | 4.0600 | 4.1450 | 3.8700 | 3.8900 | 3.8900 | 1,477,000 |
| Sep 28, 2021 | 4.2400 | 4.3600 | 4.0700 | 4.0800 | 4.0800 | 1,936,500 |
| Sep 27, 2021 | 4.2800 | 4.3750 | 4.1700 | 4.2500 | 4.2500 | 1,160,600 |
| Sep 24, 2021 | 4.2100 | 4.3600 | 4.1100 | 4.2800 | 4.2800 | 2,617,500 |
| Sep 23, 2021 | 4.4700 | 4.5400 | 4.1750 | 4.2400 | 4.2400 | 1,982,200 |
| Sep 22, 2021 | 4.1900 | 4.6650 | 4.1900 | 4.4400 | 4.4400 | 1,264,300 |
| Sep 21, 2021 | 4.2000 | 4.3450 | 4.1300 | 4.1400 | 4.1400 | 2,029,000 |
| Sep 20, 2021 | 4.2050 | 4.2150 | 4.0700 | 4.1200 | 4.1200 | 1,086,000 |
| Sep 17, 2021 | 4.3900 | 4.4650 | 4.1500 | 4.3100 | 4.3100 | 1,725,800 |
| Sep 16, 2021 | 4.1300 | 4.3900 | 4.0450 | 4.3600 | 4.3600 | 929,100 |
| Sep 15, 2021 | 4.2800 | 4.3600 | 4.0250 | 4.2200 | 4.2200 | 1,870,500 |
| Sep 14, 2021 | 4.4400 | 4.5000 | 4.2350 | 4.3100 | 4.3100 | 1,017,000 |
| Sep 13, 2021 | 4.3500 | 4.6500 | 4.2200 | 4.4900 | 4.4900 | 1,049,400 |
| Sep 10, 2021 | 4.6500 | 4.6500 | 4.3600 | 4.4000 | 4.4000 | 878,800 |
| Sep 09, 2021 | 4.3000 | 4.5800 | 4.2700 | 4.5400 | 4.5400 | 540,200 |
| Sep 08, 2021 | 4.5900 | 4.7300 | 4.2400 | 4.4500 | 4.4500 | 1,736,200 |
| Sep 07, 2021 | 4.7700 | 4.9150 | 4.6300 | 4.6800 | 4.6800 | 1,226,600 |
| Sep 03, 2021 | 4.7500 | 4.7900 | 4.5200 | 4.6100 | 4.6100 | 909,500 |
| Sep 02, 2021 | 4.7200 | 4.8000 | 4.5700 | 4.7500 | 4.7500 | 1,397,300 |
| Sep 01, 2021 | 4.6500 | 4.9000 | 4.6350 | 4.7000 | 4.7000 | 1,351,800 |
| Aug 31, 2021 | 4.2500 | 4.7100 | 4.2000 | 4.7000 | 4.7000 | 3,332,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
