Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

OneConnect Financial Technology Co., Ltd. American Depositary Shares (NY: OCFT )

4.000 +0.290 (+7.82%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 3.900 4.150 3.650 4.000 108,414 +0.29(+7.82%)
Feb 13, 2025 3.720 4.060 3.510 3.710 197,198 +0.43(+13.11%)
Feb 12, 2025 2.990 3.320 2.990 3.280 19,685 +0.29(+9.70%)
Feb 11, 2025 2.850 3.140 2.850 2.990 22,688 +0.14(+4.91%)
Feb 10, 2025 2.940 2.990 2.820 2.850 15,053 -0.06(-2.06%)
Feb 07, 2025 3.120 3.140 2.820 2.910 18,100 -0.08(-2.68%)
Feb 06, 2025 3.110 3.110 2.910 2.990 13,618 -0.10(-3.24%)
Feb 05, 2025 3.220 3.330 3.040 3.090 28,084 -0.14(-4.33%)
Feb 04, 2025 3.000 3.230 2.880 3.230 31,331 +0.42(+14.95%)
Feb 03, 2025 3.260 3.500 2.810 2.810 81,660 -0.54(-16.12%)
Jan 31, 2025 3.480 3.610 3.190 3.350 50,703 -0.08(-2.33%)
Jan 30, 2025 3.290 3.510 3.290 3.430 34,183 +0.23(+7.19%)
Jan 29, 2025 3.240 3.240 3.050 3.200 20,038 +0.06(+1.91%)
Jan 28, 2025 2.960 3.210 2.880 3.140 102,092 +0.23(+7.90%)
Jan 27, 2025 2.880 2.970 2.800 2.910 50,151 -0.04(-1.36%)
Jan 24, 2025 2.840 2.950 2.814 2.950 28,874 +0.17(+6.12%)
Jan 23, 2025 2.800 2.840 2.720 2.780 9,674 +0.01(+0.36%)
Jan 22, 2025 2.860 2.930 2.730 2.770 25,251 -0.09(-3.15%)
Jan 21, 2025 2.940 2.959 2.830 2.860 13,165 +0.00(+0.00%)
Jan 17, 2025 2.730 2.900 2.730 2.860 34,475 +0.13(+4.58%)
Jan 16, 2025 2.700 2.850 2.700 2.735 24,078 -0.00(-0.01%)
Jan 15, 2025 2.680 2.750 2.680 2.735 10,501 +0.05(+2.05%)
Jan 14, 2025 2.590 2.800 2.590 2.680 23,527 +0.13(+5.10%)
Jan 13, 2025 2.550 2.650 2.490 2.550 20,132 +0.01(+0.39%)
Jan 10, 2025 2.480 2.542 2.430 2.540 12,860 +0.04(+1.60%)
Jan 08, 2025 2.490 2.502 2.410 2.500 8,854 +0.00(+0.00%)
Jan 07, 2025 2.550 2.565 2.480 2.500 3,797 +0.01(+0.40%)
Jan 06, 2025 2.420 2.500 2.400 2.490 8,659 -0.03(-1.19%)
Jan 03, 2025 2.440 2.520 2.431 2.520 8,006 +0.09(+3.70%)
Jan 02, 2025 2.430 2.520 2.390 2.430 9,357 +0.00(+0.00%)
Dec 31, 2024 2.430 0 -0.19(-7.25%)
Dec 30, 2024 2.570 2.670 2.504 2.620 8,514 -0.06(-2.24%)
Dec 27, 2024 2.800 2.800 2.490 2.680 14,453 -0.06(-2.19%)
Dec 26, 2024 2.760 2.760 2.631 2.740 10,706 +0.09(+3.20%)
Dec 24, 2024 2.780 2.820 2.640 2.655 22,071 -0.08(-2.75%)
Dec 23, 2024 2.840 2.850 2.489 2.730 20,415 -0.14(-4.88%)
Dec 20, 2024 2.480 2.870 2.290 2.870 40,229 +0.51(+21.61%)
Dec 19, 2024 2.480 2.480 2.360 2.360 9,802 -0.16(-6.35%)
Dec 18, 2024 2.600 2.750 2.460 2.520 63,543 +0.16(+6.78%)
Dec 17, 2024 2.450 2.450 2.240 2.360 40,792 -0.09(-3.67%)
Dec 16, 2024 2.660 2.660 2.350 2.450 37,571 -0.11(-4.30%)
Dec 13, 2024 2.570 2.620 2.550 2.560 21,105 -0.05(-1.92%)
Dec 12, 2024 2.700 2.750 2.450 2.610 41,022 -0.14(-5.09%)
Dec 11, 2024 2.650 2.750 2.650 2.750 37,207 +0.16(+6.18%)
Dec 10, 2024 2.720 2.720 2.510 2.590 24,214 -0.27(-9.44%)
Dec 09, 2024 2.610 3.030 2.610 2.860 107,379 +0.39(+15.78%)
Dec 06, 2024 2.550 2.690 2.462 2.470 9,077 -0.08(-3.13%)
Dec 05, 2024 2.470 2.550 2.400 2.550 34,450 +0.00(+0.00%)
Dec 04, 2024 2.450 2.560 2.300 2.550 33,610 +0.04(+1.59%)
Dec 03, 2024 2.430 2.510 2.430 2.510 11,721 +0.03(+1.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.