Advertisement
Advertisement
OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 8.33 | 8.61 | 8.17 | 8.53 | 8.53 | 27,500 |
| Jan 26, 2023 | 8.47 | 8.61 | 7.70 | 8.44 | 8.44 | 85,000 |
| Jan 25, 2023 | 8.08 | 8.30 | 7.91 | 8.20 | 8.20 | 16,100 |
| Jan 24, 2023 | 7.84 | 8.40 | 7.84 | 8.21 | 8.21 | 26,700 |
| Jan 23, 2023 | 8.29 | 8.48 | 7.93 | 7.99 | 7.99 | 50,300 |
| Jan 20, 2023 | 7.40 | 8.84 | 7.30 | 8.29 | 8.29 | 192,700 |
| Jan 19, 2023 | 7.50 | 7.66 | 7.13 | 7.23 | 7.23 | 81,700 |
| Jan 18, 2023 | 9.20 | 9.49 | 7.41 | 7.47 | 7.47 | 151,000 |
| Jan 17, 2023 | 7.25 | 9.64 | 7.25 | 9.52 | 9.52 | 389,300 |
| Jan 13, 2023 | 6.90 | 7.49 | 6.84 | 7.20 | 7.20 | 50,900 |
| Jan 12, 2023 | 7.25 | 7.28 | 6.76 | 6.84 | 6.84 | 42,500 |
| Jan 11, 2023 | 7.12 | 7.50 | 6.95 | 7.22 | 7.22 | 64,400 |
| Jan 10, 2023 | 6.95 | 7.36 | 6.86 | 7.12 | 7.12 | 27,000 |
| Jan 09, 2023 | 6.53 | 7.51 | 6.53 | 6.88 | 6.88 | 88,100 |
| Jan 06, 2023 | 6.09 | 6.75 | 5.92 | 6.53 | 6.53 | 65,400 |
| Jan 05, 2023 | 5.84 | 6.65 | 5.70 | 6.29 | 6.29 | 101,800 |
| Jan 04, 2023 | 4.94 | 6.00 | 4.87 | 5.81 | 5.81 | 135,300 |
| Jan 03, 2023 | 5.56 | 5.56 | 4.50 | 4.64 | 4.64 | 469,500 |
| Dec 30, 2022 | 5.24 | 5.47 | 5.24 | 5.31 | 5.31 | 26,600 |
| Dec 29, 2022 | 5.19 | 5.43 | 5.17 | 5.42 | 5.42 | 90,900 |
| Dec 28, 2022 | 5.50 | 5.58 | 5.10 | 5.12 | 5.12 | 159,700 |
| Dec 27, 2022 | 5.58 | 5.79 | 5.53 | 5.55 | 5.55 | 70,300 |
| Dec 23, 2022 | 5.76 | 5.82 | 5.51 | 5.64 | 5.64 | 99,300 |
| Dec 22, 2022 | 6.06 | 6.45 | 5.88 | 5.90 | 5.90 | 64,000 |
| Dec 21, 2022 | 5.74 | 6.72 | 5.57 | 6.46 | 6.46 | 255,300 |
| Dec 20, 2022 | 5.59 | 6.06 | 5.51 | 5.60 | 5.60 | 112,900 |
| Dec 19, 2022 | 6.00 | 6.10 | 5.51 | 5.63 | 5.63 | 84,400 |
| Dec 16, 2022 | 6.18 | 6.34 | 6.00 | 6.02 | 6.02 | 240,700 |
| Dec 15, 2022 | 6.99 | 7.12 | 5.81 | 6.15 | 6.15 | 282,100 |
| Dec 14, 2022 | 7.15 | 7.22 | 7.00 | 7.07 | 7.07 | 58,400 |
| Dec 13, 2022 | 7.98 | 7.98 | 7.18 | 7.22 | 7.22 | 136,600 |
| Dec 12, 2022 | 7.45 | 7.87 | 6.91 | 7.55 | 7.55 | 78,900 |
| Dec 09, 2022 | 7.40 | 8.70 | 7.30 | 7.60 | 7.60 | 78,040 |
| Dec 08, 2022 | 7.16 | 7.70 | 7.01 | 7.53 | 7.53 | 33,090 |
| Dec 07, 2022 | 7.17 | 7.60 | 7.10 | 7.12 | 7.12 | 36,280 |
| Dec 06, 2022 | 7.40 | 7.80 | 7.30 | 7.60 | 7.60 | 35,820 |
| Dec 05, 2022 | 7.71 | 7.93 | 7.40 | 7.60 | 7.60 | 156,520 |
| Dec 02, 2022 | 6.60 | 7.50 | 6.40 | 7.25 | 7.25 | 46,790 |
| Dec 01, 2022 | 6.03 | 6.79 | 6.03 | 6.60 | 6.60 | 130,620 |
| Nov 30, 2022 | 7.10 | 7.39 | 6.23 | 6.23 | 6.23 | 444,200 |
| Nov 29, 2022 | 6.71 | 7.68 | 6.40 | 7.02 | 7.02 | 35,280 |
| Nov 28, 2022 | 6.38 | 6.80 | 6.10 | 6.40 | 6.40 | 36,950 |
| Nov 25, 2022 | 6.18 | 6.40 | 6.10 | 6.20 | 6.20 | 16,480 |
| Nov 23, 2022 | 5.92 | 6.40 | 5.92 | 6.31 | 6.31 | 30,200 |
| Nov 22, 2022 | 6.80 | 6.80 | 5.80 | 5.88 | 5.88 | 55,610 |
| Nov 21, 2022 | 7.54 | 7.79 | 6.65 | 6.65 | 6.65 | 52,070 |
| Nov 18, 2022 | 8.40 | 8.40 | 7.61 | 7.80 | 7.80 | 20,730 |
| Nov 17, 2022 | 7.84 | 8.38 | 7.84 | 8.11 | 8.11 | 17,050 |
| Nov 16, 2022 | 8.65 | 8.83 | 8.12 | 8.15 | 8.15 | 17,230 |
| Nov 15, 2022 | 8.40 | 8.90 | 8.10 | 8.83 | 8.83 | 51,810 |
| Nov 14, 2022 | 7.70 | 8.00 | 7.49 | 7.81 | 7.81 | 20,460 |
| Nov 11, 2022 | 7.40 | 7.77 | 7.21 | 7.58 | 7.58 | 37,280 |
| Nov 10, 2022 | 8.00 | 8.20 | 6.95 | 7.08 | 7.08 | 50,640 |
| Nov 09, 2022 | 7.70 | 7.70 | 7.12 | 7.60 | 7.60 | 30,730 |
| Nov 08, 2022 | 7.80 | 7.98 | 7.30 | 7.50 | 7.50 | 24,000 |
| Nov 07, 2022 | 8.81 | 8.86 | 7.51 | 8.00 | 8.00 | 64,680 |
| Nov 04, 2022 | 7.30 | 9.57 | 7.30 | 9.13 | 9.13 | 753,820 |
| Nov 03, 2022 | 6.09 | 6.70 | 5.85 | 6.27 | 6.27 | 25,340 |
| Nov 02, 2022 | 6.50 | 6.60 | 5.89 | 6.08 | 6.08 | 27,490 |
| Nov 01, 2022 | 7.00 | 7.25 | 6.22 | 6.22 | 6.22 | 28,150 |
| Oct 31, 2022 | 7.01 | 7.09 | 6.20 | 6.36 | 6.36 | 60,240 |
| Oct 28, 2022 | 7.50 | 7.68 | 7.07 | 7.17 | 7.17 | 46,730 |
| Oct 27, 2022 | 8.80 | 9.23 | 7.50 | 7.80 | 7.80 | 65,320 |
| Oct 26, 2022 | 6.60 | 10.00 | 6.38 | 9.04 | 9.04 | 577,000 |
| Oct 25, 2022 | 5.10 | 6.20 | 5.10 | 6.20 | 6.20 | 46,000 |
| Oct 24, 2022 | 6.10 | 6.10 | 4.73 | 5.11 | 5.11 | 64,860 |
| Oct 21, 2022 | 6.18 | 6.60 | 6.18 | 6.24 | 6.24 | 17,350 |
| Oct 20, 2022 | 6.50 | 6.70 | 6.25 | 6.30 | 6.30 | 17,730 |
| Oct 19, 2022 | 7.10 | 7.10 | 6.22 | 6.25 | 6.25 | 25,410 |
| Oct 18, 2022 | 6.90 | 7.13 | 6.64 | 7.00 | 7.00 | 18,540 |
| Oct 17, 2022 | 6.70 | 6.90 | 6.40 | 6.70 | 6.70 | 23,050 |
| Oct 14, 2022 | 6.80 | 7.16 | 6.63 | 6.67 | 6.67 | 24,600 |
| Oct 13, 2022 | 6.90 | 7.18 | 6.70 | 6.80 | 6.80 | 18,450 |
| Oct 12, 2022 | 6.92 | 7.30 | 6.90 | 7.01 | 7.01 | 15,080 |
| Oct 11, 2022 | 6.90 | 7.27 | 6.70 | 6.97 | 6.97 | 17,440 |
| Oct 10, 2022 | 7.00 | 7.25 | 6.72 | 7.13 | 7.13 | 16,980 |
| Oct 07, 2022 | 8.00 | 8.00 | 6.98 | 7.00 | 7.00 | 26,530 |
| Oct 06, 2022 | 8.20 | 8.20 | 7.69 | 7.73 | 7.73 | 15,520 |
| Oct 05, 2022 | 7.21 | 8.30 | 7.21 | 8.19 | 8.19 | 29,450 |
| Oct 04, 2022 | 7.10 | 7.60 | 7.10 | 7.32 | 7.32 | 41,590 |
| Oct 03, 2022 | 7.40 | 7.50 | 6.92 | 7.00 | 7.00 | 29,160 |
| Sep 30, 2022 | 7.40 | 7.62 | 7.00 | 7.22 | 7.22 | 31,100 |
| Sep 29, 2022 | 7.60 | 7.80 | 7.30 | 7.60 | 7.60 | 25,220 |
| Sep 28, 2022 | 8.00 | 8.00 | 7.58 | 7.99 | 7.99 | 25,450 |
| Sep 27, 2022 | 8.00 | 8.28 | 7.60 | 7.83 | 7.83 | 45,870 |
| Sep 26, 2022 | 8.50 | 8.80 | 7.98 | 8.10 | 8.10 | 68,910 |
| Sep 23, 2022 | 8.60 | 9.00 | 8.44 | 8.50 | 8.50 | 39,320 |
| Sep 22, 2022 | 8.90 | 9.00 | 8.61 | 8.85 | 8.85 | 23,600 |
| Sep 21, 2022 | 9.32 | 9.32 | 8.84 | 8.99 | 8.99 | 20,310 |
| Sep 20, 2022 | 9.40 | 9.49 | 9.10 | 9.23 | 9.23 | 17,970 |
| Sep 19, 2022 | 9.74 | 9.90 | 9.14 | 9.33 | 9.33 | 38,210 |
| Sep 16, 2022 | 9.50 | 10.00 | 9.00 | 10.00 | 10.00 | 66,130 |
| Sep 15, 2022 | 10.10 | 10.40 | 9.50 | 9.59 | 9.59 | 76,160 |
| Sep 14, 2022 | 10.40 | 10.60 | 9.90 | 10.00 | 10.00 | 53,320 |
| Sep 13, 2022 | 10.20 | 10.70 | 10.20 | 10.30 | 10.30 | 47,470 |
| Sep 12, 2022 | 11.30 | 11.30 | 10.40 | 10.50 | 10.50 | 42,800 |
| Sep 09, 2022 | 11.30 | 11.30 | 10.65 | 11.20 | 11.20 | 17,150 |
| Sep 08, 2022 | 10.20 | 11.20 | 10.20 | 11.00 | 11.00 | 21,580 |
| Sep 07, 2022 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | 25,600 |
| Sep 06, 2022 | 10.80 | 10.90 | 10.10 | 10.40 | 10.40 | 32,450 |
| *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
© 2023 Yahoo. All rights reserved.
