OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
6.18
-0.08 (-1.28%)
May 9, 2025, 3:48 PM - Market open

OCFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20256.366.386.096.20--0.96%18,634
May 8, 20256.266.336.216.266.261.79%17,630
May 7, 20256.306.356.156.156.15-0.49%32,222
May 6, 20256.106.226.056.186.181.31%26,265
May 5, 20256.156.185.956.106.10-0.16%10,855
May 2, 20256.056.236.016.116.112.69%40,102
May 1, 20255.956.005.895.955.95-0.17%8,119
Apr 30, 20255.926.005.735.965.96-0.67%38,350
Apr 29, 20255.986.025.936.006.00-1.15%19,245
Apr 28, 20256.026.085.956.076.07-0.16%3,720
Apr 25, 20256.066.105.976.086.08-11,791
Apr 24, 20256.006.095.986.086.081.33%12,542
Apr 23, 20256.126.155.926.006.00-24,521
Apr 22, 20256.106.115.926.006.00-1.48%58,163
Apr 21, 20256.156.155.956.096.090.33%14,726
Apr 17, 20256.206.206.076.076.07-1.94%23,272
Apr 16, 20256.186.256.116.196.19-0.16%19,912
Apr 15, 20256.306.366.116.206.20-1.59%16,422
Apr 14, 20256.256.456.136.306.304.13%95,000
Apr 11, 20255.756.145.556.056.057.08%89,483
Apr 10, 20255.685.805.455.655.650.89%67,767
Apr 9, 20256.016.015.405.605.60-4.60%134,910
Apr 8, 20256.096.225.815.875.870.17%100,083
Apr 7, 20255.766.165.695.865.86-6.84%199,385
Apr 4, 20256.646.646.106.296.29-5.56%195,086
Apr 3, 20256.696.706.456.666.66-1.33%62,317
Apr 2, 20256.806.806.656.756.75-25,934
Apr 1, 20256.686.796.616.756.750.75%36,978
Mar 31, 20256.706.756.506.706.70-1.47%36,470
Mar 28, 20256.736.816.696.806.80-48,044
Mar 27, 20256.806.856.686.806.80-29,544
Mar 26, 20256.746.836.566.806.800.74%49,987
Mar 25, 20256.856.896.556.756.75-0.74%202,133
Mar 24, 20256.606.856.606.806.800.59%75,492
Mar 21, 20256.706.786.616.766.760.90%44,748
Mar 20, 20256.606.716.596.706.70-90,961
Mar 19, 20256.606.706.506.706.701.36%92,771
Mar 18, 20256.406.666.386.616.611.69%151,369
Mar 17, 20256.586.646.416.506.50-0.15%140,984
Mar 14, 20256.576.756.456.516.510.62%115,100
Mar 13, 20256.616.616.356.476.47-2.12%169,032
Mar 12, 20256.566.646.476.616.610.15%68,807
Mar 11, 20256.596.646.156.606.600.61%148,135
Mar 10, 20256.506.706.426.566.562.50%203,552
Mar 7, 20256.506.506.156.406.400.63%261,136
Mar 6, 20256.256.406.146.366.361.11%166,431
Mar 5, 20256.506.505.996.296.29-0.94%243,336
Mar 4, 20256.466.496.066.356.35-4.94%405,031
Mar 3, 20256.606.906.406.686.6821.45%1,230,116
Feb 28, 20254.945.684.715.505.5026.47%1,413,068