OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
7.21
+0.11 (1.55%)
Sep 5, 2025, 4:00 PM - Market closed
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.19 | 7.28 | 7.11 | 7.21 | 7.21 | 1.55% | 16,046 |
| Sep 4, 2025 | 7.29 | 7.29 | 7.06 | 7.10 | 7.10 | -1.11% | 42,496 |
| Sep 3, 2025 | 7.35 | 7.35 | 7.17 | 7.18 | 7.18 | -0.83% | 12,950 |
| Sep 2, 2025 | 7.33 | 7.34 | 7.15 | 7.24 | 7.24 | 0.42% | 23,345 |
| Aug 29, 2025 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | -0.96% | 42,317 |
| Aug 28, 2025 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | 0.69% | 21,261 |
| Aug 27, 2025 | 7.20 | 7.26 | 7.20 | 7.23 | 7.23 | -0.28% | 5,943 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -1.49% | 41,684 |
| Aug 25, 2025 | 7.33 | 7.45 | 7.30 | 7.36 | 7.36 | -0.54% | 42,102 |
| Aug 22, 2025 | 7.24 | 7.55 | 7.24 | 7.40 | 7.40 | -0.27% | 59,584 |
| Aug 21, 2025 | 7.14 | 7.47 | 7.14 | 7.42 | 7.42 | 1.09% | 18,107 |
| Aug 20, 2025 | 7.27 | 7.40 | 7.26 | 7.34 | 7.34 | 0.41% | 13,542 |
| Aug 19, 2025 | 7.17 | 7.38 | 7.14 | 7.31 | 7.31 | 0.55% | 34,526 |
| Aug 18, 2025 | 7.32 | 7.37 | 7.13 | 7.27 | 7.27 | -2.15% | 148,720 |
| Aug 15, 2025 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | - | 59,110 |
| Aug 14, 2025 | 7.40 | 7.52 | 7.40 | 7.43 | 7.43 | -0.40% | 17,523 |
| Aug 13, 2025 | 7.55 | 7.55 | 7.45 | 7.46 | 7.46 | -0.53% | 45,809 |
| Aug 12, 2025 | 7.38 | 7.57 | 7.38 | 7.50 | 7.50 | 0.67% | 39,241 |
| Aug 11, 2025 | 7.47 | 7.49 | 7.41 | 7.45 | 7.45 | 0.54% | 26,228 |
| Aug 8, 2025 | 7.41 | 7.47 | 7.40 | 7.41 | 7.41 | 0.41% | 46,419 |
| Aug 7, 2025 | 7.40 | 7.42 | 7.35 | 7.38 | 7.38 | - | 18,523 |
| Aug 6, 2025 | 7.36 | 7.44 | 7.35 | 7.38 | 7.38 | 1.10% | 24,449 |
| Aug 5, 2025 | 7.41 | 7.41 | 7.27 | 7.30 | 7.30 | -1.48% | 33,339 |
| Aug 4, 2025 | 7.35 | 7.41 | 7.35 | 7.41 | 7.41 | 0.41% | 26,903 |
| Aug 1, 2025 | 7.35 | 7.41 | 7.35 | 7.38 | 7.38 | -0.94% | 24,014 |
| Jul 31, 2025 | 7.35 | 7.48 | 7.35 | 7.45 | 7.45 | 0.68% | 36,138 |
| Jul 30, 2025 | 7.38 | 7.57 | 7.35 | 7.40 | 7.40 | - | 25,979 |
| Jul 29, 2025 | 7.46 | 7.47 | 7.40 | 7.40 | 7.40 | 0.41% | 24,347 |
| Jul 28, 2025 | 7.43 | 7.53 | 7.32 | 7.37 | 7.37 | -1.60% | 87,795 |
| Jul 25, 2025 | 7.45 | 7.57 | 7.40 | 7.49 | 7.49 | 0.54% | 43,151 |
| Jul 24, 2025 | 7.55 | 7.56 | 7.41 | 7.45 | 7.45 | -0.40% | 38,366 |
| Jul 23, 2025 | 7.56 | 7.57 | 7.38 | 7.48 | 7.48 | 0.27% | 32,504 |
| Jul 22, 2025 | 7.40 | 7.50 | 7.36 | 7.46 | 7.46 | - | 72,178 |
| Jul 21, 2025 | 7.47 | 7.53 | 7.41 | 7.46 | 7.46 | -0.27% | 85,247 |
| Jul 18, 2025 | 7.54 | 7.55 | 7.46 | 7.48 | 7.48 | -0.27% | 39,074 |
| Jul 17, 2025 | 7.47 | 7.59 | 7.45 | 7.50 | 7.50 | -0.27% | 44,818 |
| Jul 16, 2025 | 7.53 | 7.59 | 7.45 | 7.52 | 7.52 | 0.94% | 24,534 |
| Jul 15, 2025 | 7.64 | 7.64 | 7.42 | 7.45 | 7.45 | -1.06% | 64,435 |
| Jul 14, 2025 | 7.62 | 7.62 | 7.46 | 7.53 | 7.53 | - | 54,997 |
| Jul 11, 2025 | 7.45 | 7.58 | 7.45 | 7.53 | 7.53 | 0.80% | 102,542 |
| Jul 10, 2025 | 7.40 | 7.53 | 7.40 | 7.47 | 7.47 | 0.27% | 39,177 |
| Jul 9, 2025 | 7.35 | 7.55 | 7.35 | 7.45 | 7.45 | 0.68% | 64,636 |
| Jul 8, 2025 | 7.23 | 7.48 | 7.23 | 7.40 | 7.40 | 2.07% | 74,202 |
| Jul 7, 2025 | 7.23 | 7.29 | 7.16 | 7.25 | 7.25 | 0.55% | 24,717 |
| Jul 3, 2025 | 7.32 | 7.32 | 7.16 | 7.21 | 7.21 | -0.83% | 51,266 |
| Jul 2, 2025 | 7.20 | 7.34 | 7.13 | 7.27 | 7.27 | 0.97% | 119,699 |
| Jul 1, 2025 | 7.21 | 7.24 | 7.13 | 7.20 | 7.20 | - | 52,856 |
| Jun 30, 2025 | 7.17 | 7.22 | 7.14 | 7.20 | 7.20 | - | 38,226 |
| Jun 27, 2025 | 7.20 | 7.28 | 7.13 | 7.20 | 7.20 | -0.55% | 70,157 |
| Jun 26, 2025 | 7.20 | 7.27 | 7.17 | 7.24 | 7.24 | 0.84% | 40,777 |