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

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.3400-0.2000 (-7.87%)
At close: 04:00PM EST
2.3400 0.00 (0.00%)
After hours: 05:35PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20212.35002.48002.32002.34002.34001,216,253
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
Aug 30, 20214.28004.34004.06004.32004.32001,121,900
Aug 27, 20214.02004.30504.01304.24004.2400819,300
Aug 26, 20214.18004.34004.02004.07004.07001,867,400
Aug 25, 20214.44004.44004.02004.23004.23002,984,500
Aug 24, 20214.42004.58004.33004.47004.47001,347,300
Aug 23, 20214.20004.22503.99704.22004.2200766,300
Aug 20, 20214.09004.40004.08004.17004.17001,243,000
Aug 19, 20214.25004.34004.04504.09004.09001,137,600
Aug 18, 20214.50004.66004.13004.36004.36003,446,800
Aug 17, 20214.19004.49004.05804.49004.49001,835,800
Aug 16, 20214.69004.84004.24004.26004.26001,907,000
Aug 13, 20214.74004.93004.64004.78004.78002,510,900
Aug 12, 20214.89005.12004.71004.81004.81002,609,000
Aug 11, 20215.23005.37004.89004.92004.92002,415,400
Aug 10, 20215.49005.65005.02505.13005.13002,354,700
Aug 09, 20215.28005.78005.21005.31005.31002,080,100
Aug 06, 20215.52005.83005.14505.26005.26002,486,200
Aug 05, 20215.51005.83005.40505.54005.54001,814,300
Aug 04, 20216.32006.32005.35005.42005.42003,765,600
Aug 03, 20217.93007.93007.36007.46007.4600751,200
Aug 02, 20217.99008.06507.79008.01008.0100622,100
Jul 30, 20217.98008.05007.82007.93007.9300730,100
Jul 29, 20218.28008.34007.98008.12008.12001,287,800
Jul 28, 20218.06008.47007.94008.11008.11003,015,600
Jul 27, 20218.00008.15307.62007.83007.83002,722,200
Jul 26, 20218.53008.79008.12008.27008.27001,435,600
Jul 23, 20219.50009.59008.72008.95008.9500791,200
Jul 22, 20219.88009.98009.58009.65009.6500466,400
Jul 21, 20219.64009.88009.53009.88009.8800864,100
Jul 20, 20219.51009.69009.26009.62009.6200488,900
Jul 19, 202110.000010.03009.47009.48009.4800590,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement