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

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - NYSE Delayed Price. Currency in USD
8.53+0.09 (+1.07%)
At close: 04:00PM EST
8.95 +0.42 (+4.92%)
After hours: 06:48PM EST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20238.338.618.178.538.5327,500
Jan 26, 20238.478.617.708.448.4485,000
Jan 25, 20238.088.307.918.208.2016,100
Jan 24, 20237.848.407.848.218.2126,700
Jan 23, 20238.298.487.937.997.9950,300
Jan 20, 20237.408.847.308.298.29192,700
Jan 19, 20237.507.667.137.237.2381,700
Jan 18, 20239.209.497.417.477.47151,000
Jan 17, 20237.259.647.259.529.52389,300
Jan 13, 20236.907.496.847.207.2050,900
Jan 12, 20237.257.286.766.846.8442,500
Jan 11, 20237.127.506.957.227.2264,400
Jan 10, 20236.957.366.867.127.1227,000
Jan 09, 20236.537.516.536.886.8888,100
Jan 06, 20236.096.755.926.536.5365,400
Jan 05, 20235.846.655.706.296.29101,800
Jan 04, 20234.946.004.875.815.81135,300
Jan 03, 20235.565.564.504.644.64469,500
Dec 30, 20225.245.475.245.315.3126,600
Dec 29, 20225.195.435.175.425.4290,900
Dec 28, 20225.505.585.105.125.12159,700
Dec 27, 20225.585.795.535.555.5570,300
Dec 23, 20225.765.825.515.645.6499,300
Dec 22, 20226.066.455.885.905.9064,000
Dec 21, 20225.746.725.576.466.46255,300
Dec 20, 20225.596.065.515.605.60112,900
Dec 19, 20226.006.105.515.635.6384,400
Dec 16, 20226.186.346.006.026.02240,700
Dec 15, 20226.997.125.816.156.15282,100
Dec 14, 20227.157.227.007.077.0758,400
Dec 13, 20227.987.987.187.227.22136,600
Dec 12, 20227.457.876.917.557.5578,900
Dec 09, 20227.408.707.307.607.6078,040
Dec 08, 20227.167.707.017.537.5333,090
Dec 07, 20227.177.607.107.127.1236,280
Dec 06, 20227.407.807.307.607.6035,820
Dec 05, 20227.717.937.407.607.60156,520
Dec 02, 20226.607.506.407.257.2546,790
Dec 01, 20226.036.796.036.606.60130,620
Nov 30, 20227.107.396.236.236.23444,200
Nov 29, 20226.717.686.407.027.0235,280
Nov 28, 20226.386.806.106.406.4036,950
Nov 25, 20226.186.406.106.206.2016,480
Nov 23, 20225.926.405.926.316.3130,200
Nov 22, 20226.806.805.805.885.8855,610
Nov 21, 20227.547.796.656.656.6552,070
Nov 18, 20228.408.407.617.807.8020,730
Nov 17, 20227.848.387.848.118.1117,050
Nov 16, 20228.658.838.128.158.1517,230
Nov 15, 20228.408.908.108.838.8351,810
Nov 14, 20227.708.007.497.817.8120,460
Nov 11, 20227.407.777.217.587.5837,280
Nov 10, 20228.008.206.957.087.0850,640
Nov 09, 20227.707.707.127.607.6030,730
Nov 08, 20227.807.987.307.507.5024,000
Nov 07, 20228.818.867.518.008.0064,680
Nov 04, 20227.309.577.309.139.13753,820
Nov 03, 20226.096.705.856.276.2725,340
Nov 02, 20226.506.605.896.086.0827,490
Nov 01, 20227.007.256.226.226.2228,150
Oct 31, 20227.017.096.206.366.3660,240
Oct 28, 20227.507.687.077.177.1746,730
Oct 27, 20228.809.237.507.807.8065,320
Oct 26, 20226.6010.006.389.049.04577,000
Oct 25, 20225.106.205.106.206.2046,000
Oct 24, 20226.106.104.735.115.1164,860
Oct 21, 20226.186.606.186.246.2417,350
Oct 20, 20226.506.706.256.306.3017,730
Oct 19, 20227.107.106.226.256.2525,410
Oct 18, 20226.907.136.647.007.0018,540
Oct 17, 20226.706.906.406.706.7023,050
Oct 14, 20226.807.166.636.676.6724,600
Oct 13, 20226.907.186.706.806.8018,450
Oct 12, 20226.927.306.907.017.0115,080
Oct 11, 20226.907.276.706.976.9717,440
Oct 10, 20227.007.256.727.137.1316,980
Oct 07, 20228.008.006.987.007.0026,530
Oct 06, 20228.208.207.697.737.7315,520
Oct 05, 20227.218.307.218.198.1929,450
Oct 04, 20227.107.607.107.327.3241,590
Oct 03, 20227.407.506.927.007.0029,160
Sep 30, 20227.407.627.007.227.2231,100
Sep 29, 20227.607.807.307.607.6025,220
Sep 28, 20228.008.007.587.997.9925,450
Sep 27, 20228.008.287.607.837.8345,870
Sep 26, 20228.508.807.988.108.1068,910
Sep 23, 20228.609.008.448.508.5039,320
Sep 22, 20228.909.008.618.858.8523,600
Sep 21, 20229.329.328.848.998.9920,310
Sep 20, 20229.409.499.109.239.2317,970
Sep 19, 20229.749.909.149.339.3338,210
Sep 16, 20229.5010.009.0010.0010.0066,130
Sep 15, 202210.1010.409.509.599.5976,160
Sep 14, 202210.4010.609.9010.0010.0053,320
Sep 13, 202210.2010.7010.2010.3010.3047,470
Sep 12, 202211.3011.3010.4010.5010.5042,800
Sep 09, 202211.3011.3010.6511.2011.2017,150
Sep 08, 202210.2011.2010.2011.0011.0021,580
Sep 07, 202210.5010.5010.1010.3010.3025,600
Sep 06, 202210.8010.9010.1010.4010.4032,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement