Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.1500-0.1000 (-4.44%)
At close: 04:00PM EST
2.1000 -0.05 (-2.33%)
After hours: 04:13PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20222.22002.30002.12002.15002.15001,284,557
Jan 20, 20222.30002.44002.25002.25002.25001,155,100
Jan 19, 20222.29002.30502.18502.23002.23001,194,300
Jan 18, 20222.30002.40002.25602.29002.29001,204,400
Jan 14, 20222.38002.43002.29002.35002.35001,002,700
Jan 13, 20222.51002.57002.37502.40002.4000990,400
Jan 12, 20222.58002.67002.52002.54002.54001,508,400
Jan 11, 20222.40002.55002.40002.48002.48001,198,500
Jan 10, 20222.34002.43002.23502.43002.43001,339,000
Jan 07, 20222.42002.45002.25002.29002.29001,565,900
Jan 06, 20222.31002.46002.28002.38002.38001,860,200
Jan 05, 20222.37002.51002.29002.32002.32001,529,400
Jan 04, 20222.50002.51002.34502.45002.45001,555,500
Jan 03, 20222.49002.58002.38002.51002.51001,620,500
Dec 31, 20212.44002.56002.43002.47002.47001,426,300
Dec 30, 20212.26002.56002.25002.50002.50002,570,500
Dec 29, 20212.32002.38002.24002.28002.28002,406,800
Dec 28, 20212.49002.56002.33002.33002.33002,108,300
Dec 27, 20212.42002.83002.18002.58002.58006,524,100
Dec 23, 20212.48002.55002.39502.49002.4900804,600
Dec 22, 20212.37002.50002.33002.48002.48001,202,200
Dec 21, 20212.24002.41002.24002.40002.40001,653,200
Dec 20, 20212.41002.41002.21002.22002.22001,575,300
Dec 17, 20212.51002.55002.30002.50002.50006,304,000
Dec 16, 20212.57002.64002.41002.45002.45002,144,700
Dec 15, 20212.49002.49002.27002.47002.47002,155,200
Dec 14, 20212.53002.60002.40502.42002.42001,528,500
Dec 13, 20212.62002.71002.55502.59002.59002,371,100
Dec 10, 20212.58002.65002.52502.61002.61009,352,700
Dec 09, 20212.50002.66002.50002.60002.60002,227,800
Dec 08, 20212.35002.52002.29502.52002.52001,964,200
Dec 07, 20212.35002.48002.32002.34002.34001,218,300
Dec 06, 20212.07002.37002.02002.33002.33002,052,300
Dec 03, 20212.50002.50002.16002.23002.23002,182,300
Dec 02, 20212.64002.64002.44002.54002.54001,596,500
Dec 01, 20212.58002.74902.57002.57002.57003,374,800
Nov 30, 20212.52002.58002.39002.56002.560015,005,800
Nov 29, 20212.48002.57002.37002.52002.52002,898,800
Nov 26, 20212.41002.55002.32002.46002.46003,390,000
Nov 24, 20212.49002.66802.40002.58002.58002,837,900
Nov 23, 20212.46502.64002.31002.37002.37002,255,800
Nov 22, 20212.50002.56002.32502.45002.45003,354,700
Nov 19, 20212.68002.70002.42002.52002.52001,841,300
Nov 18, 20212.99002.99002.50002.50002.50002,584,600
Nov 17, 20213.07003.10002.90002.99002.99002,352,900
Nov 16, 20212.96003.12002.90503.06003.06002,545,800
Nov 15, 20212.93002.99502.86002.92002.92001,439,400
Nov 12, 20212.86002.94002.80002.91002.91001,306,000
Nov 11, 20212.85002.95502.83502.88002.88001,015,900
Nov 10, 20212.89002.96502.82002.83002.83001,402,200
Nov 09, 20212.95002.98002.85002.90002.90001,490,400
Nov 08, 20212.86003.01002.86002.98002.98001,654,200
Nov 05, 20213.06003.10002.79002.85002.85002,839,500
Nov 04, 20213.05003.08002.94002.95002.95001,334,400
Nov 03, 20213.08003.10003.02403.03003.0300912,800
Nov 02, 20213.23003.26002.98003.08003.08002,434,500
Nov 01, 20213.16003.36003.16003.31003.3100989,800
Oct 29, 20213.41003.41003.15003.17003.1700837,800
Oct 28, 20213.28003.32003.13003.30003.3000866,400
Oct 27, 20213.58003.58003.27003.28003.28001,334,500
Oct 26, 20213.63003.65003.43003.50003.5000949,300
Oct 25, 20213.65003.71503.50003.64003.64001,073,000
Oct 22, 20213.86003.92003.63003.63003.63001,162,700
Oct 21, 20213.85004.00003.78003.86003.86001,092,400
Oct 20, 20213.93003.93003.75003.83003.8300814,300
Oct 19, 20213.55003.77003.51003.77003.7700882,800
Oct 18, 20213.53003.61003.46003.49003.4900995,400
Oct 15, 20213.67003.74003.46003.56003.56001,654,800
Oct 14, 20213.90003.90003.62003.65003.65001,401,000
Oct 13, 20213.72003.93003.67003.91003.9100913,500
Oct 12, 20213.80003.87003.66003.68003.68001,683,600
Oct 11, 20213.89004.00003.80003.84003.8400840,200
Oct 08, 20213.93003.96003.80003.84003.8400686,000
Oct 07, 20213.80003.99503.73003.90003.90001,190,400
Oct 06, 20213.64003.74003.57003.69003.6900808,100
Oct 05, 20213.69003.82003.68003.74003.7400546,200
Oct 04, 20214.02004.05003.66003.73003.73001,703,100
Oct 01, 20214.06004.13003.89004.07004.0700817,800
Sep 30, 20213.88004.10003.86004.10004.10001,057,600
Sep 29, 20214.06004.14503.87003.89003.89001,477,000
Sep 28, 20214.24004.36004.07004.08004.08001,936,500
Sep 27, 20214.28004.37504.17004.25004.25001,160,600
Sep 24, 20214.21004.36004.11004.28004.28002,617,500
Sep 23, 20214.47004.54004.17504.24004.24001,982,200
Sep 22, 20214.19004.66504.19004.44004.44001,264,300
Sep 21, 20214.20004.34504.13004.14004.14002,029,000
Sep 20, 20214.20504.21504.07004.12004.12001,086,000
Sep 17, 20214.39004.46504.15004.31004.31001,725,800
Sep 16, 20214.13004.39004.04504.36004.3600929,100
Sep 15, 20214.28004.36004.02504.22004.22001,870,500
Sep 14, 20214.44004.50004.23504.31004.31001,017,000
Sep 13, 20214.35004.65004.22004.49004.49001,049,400
Sep 10, 20214.65004.65004.36004.40004.4000878,800
Sep 09, 20214.30004.58004.27004.54004.5400540,200
Sep 08, 20214.59004.73004.24004.45004.45001,736,200
Sep 07, 20214.77004.91504.63004.68004.68001,226,600
Sep 03, 20214.75004.79004.52004.61004.6100909,500
Sep 02, 20214.72004.80004.57004.75004.75001,397,300
Sep 01, 20214.65004.90004.63504.70004.70001,351,800
Aug 31, 20214.25004.71004.20004.70004.70003,332,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement