OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
7.14
-0.01 (-0.14%)
At close: May 29, 2025, 4:00 PM
7.11
-0.03 (-0.42%)
After-hours: May 29, 2025, 7:00 PM EDT
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 7.15 | 7.20 | 7.08 | 7.14 | 7.14 | -0.14% | 32,341 |
| May 28, 2025 | 7.05 | 7.23 | 7.03 | 7.15 | 7.15 | - | 11,644 |
| May 27, 2025 | 7.23 | 7.25 | 7.01 | 7.15 | 7.15 | -1.11% | 76,454 |
| May 23, 2025 | 7.15 | 7.28 | 7.15 | 7.23 | 7.23 | 0.42% | 142,652 |
| May 22, 2025 | 7.00 | 7.25 | 7.00 | 7.20 | 7.20 | 2.13% | 205,615 |
| May 21, 2025 | 6.98 | 7.16 | 6.98 | 7.05 | 7.05 | - | 44,519 |
| May 20, 2025 | 7.04 | 7.10 | 6.90 | 7.05 | 7.05 | -0.14% | 37,422 |
| May 19, 2025 | 7.25 | 7.25 | 7.05 | 7.06 | 7.06 | -2.62% | 48,596 |
| May 16, 2025 | 7.25 | 7.38 | 7.22 | 7.25 | 7.25 | 0.55% | 274,593 |
| May 15, 2025 | 6.79 | 7.36 | 6.79 | 7.21 | 7.21 | 9.08% | 318,413 |
| May 14, 2025 | 6.56 | 6.67 | 6.53 | 6.61 | 6.61 | - | 32,392 |
| May 13, 2025 | 6.46 | 6.61 | 6.44 | 6.61 | 6.61 | 2.16% | 54,399 |
| May 12, 2025 | 6.30 | 6.50 | 6.30 | 6.47 | 6.47 | 4.19% | 41,825 |
| May 9, 2025 | 6.36 | 6.38 | 6.09 | 6.21 | 6.21 | -0.80% | 25,946 |
| May 8, 2025 | 6.26 | 6.33 | 6.21 | 6.26 | 6.26 | 1.79% | 17,630 |
| May 7, 2025 | 6.30 | 6.35 | 6.15 | 6.15 | 6.15 | -0.49% | 32,222 |
| May 6, 2025 | 6.10 | 6.22 | 6.05 | 6.18 | 6.18 | 1.31% | 26,265 |
| May 5, 2025 | 6.15 | 6.18 | 5.95 | 6.10 | 6.10 | -0.16% | 10,855 |
| May 2, 2025 | 6.05 | 6.23 | 6.01 | 6.11 | 6.11 | 2.69% | 40,102 |
| May 1, 2025 | 5.95 | 6.00 | 5.89 | 5.95 | 5.95 | -0.17% | 8,119 |
| Apr 30, 2025 | 5.92 | 6.00 | 5.73 | 5.96 | 5.96 | -0.67% | 38,350 |
| Apr 29, 2025 | 5.98 | 6.02 | 5.93 | 6.00 | 6.00 | -1.15% | 19,245 |
| Apr 28, 2025 | 6.02 | 6.08 | 5.95 | 6.07 | 6.07 | -0.16% | 3,720 |
| Apr 25, 2025 | 6.06 | 6.10 | 5.97 | 6.08 | 6.08 | - | 11,791 |
| Apr 24, 2025 | 6.00 | 6.09 | 5.98 | 6.08 | 6.08 | 1.33% | 12,542 |
| Apr 23, 2025 | 6.12 | 6.15 | 5.92 | 6.00 | 6.00 | - | 24,521 |
| Apr 22, 2025 | 6.10 | 6.11 | 5.92 | 6.00 | 6.00 | -1.48% | 58,163 |
| Apr 21, 2025 | 6.15 | 6.15 | 5.95 | 6.09 | 6.09 | 0.33% | 14,726 |
| Apr 17, 2025 | 6.20 | 6.20 | 6.07 | 6.07 | 6.07 | -1.94% | 23,272 |
| Apr 16, 2025 | 6.18 | 6.25 | 6.11 | 6.19 | 6.19 | -0.16% | 19,912 |
| Apr 15, 2025 | 6.30 | 6.36 | 6.11 | 6.20 | 6.20 | -1.59% | 16,422 |
| Apr 14, 2025 | 6.25 | 6.45 | 6.13 | 6.30 | 6.30 | 4.13% | 95,000 |
| Apr 11, 2025 | 5.75 | 6.14 | 5.55 | 6.05 | 6.05 | 7.08% | 89,483 |
| Apr 10, 2025 | 5.68 | 5.80 | 5.45 | 5.65 | 5.65 | 0.89% | 67,767 |
| Apr 9, 2025 | 6.01 | 6.01 | 5.40 | 5.60 | 5.60 | -4.60% | 134,910 |
| Apr 8, 2025 | 6.09 | 6.22 | 5.81 | 5.87 | 5.87 | 0.17% | 100,083 |
| Apr 7, 2025 | 5.76 | 6.16 | 5.69 | 5.86 | 5.86 | -6.84% | 199,385 |
| Apr 4, 2025 | 6.64 | 6.64 | 6.10 | 6.29 | 6.29 | -5.56% | 195,086 |
| Apr 3, 2025 | 6.69 | 6.70 | 6.45 | 6.66 | 6.66 | -1.33% | 62,317 |
| Apr 2, 2025 | 6.80 | 6.80 | 6.65 | 6.75 | 6.75 | - | 25,934 |
| Apr 1, 2025 | 6.68 | 6.79 | 6.61 | 6.75 | 6.75 | 0.75% | 36,978 |
| Mar 31, 2025 | 6.70 | 6.75 | 6.50 | 6.70 | 6.70 | -1.47% | 36,470 |
| Mar 28, 2025 | 6.73 | 6.81 | 6.69 | 6.80 | 6.80 | - | 48,044 |
| Mar 27, 2025 | 6.80 | 6.85 | 6.68 | 6.80 | 6.80 | - | 29,544 |
| Mar 26, 2025 | 6.74 | 6.83 | 6.56 | 6.80 | 6.80 | 0.74% | 49,987 |
| Mar 25, 2025 | 6.85 | 6.89 | 6.55 | 6.75 | 6.75 | -0.74% | 202,133 |
| Mar 24, 2025 | 6.60 | 6.85 | 6.60 | 6.80 | 6.80 | 0.59% | 75,492 |
| Mar 21, 2025 | 6.70 | 6.78 | 6.61 | 6.76 | 6.76 | 0.90% | 44,748 |
| Mar 20, 2025 | 6.60 | 6.71 | 6.59 | 6.70 | 6.70 | - | 90,961 |
| Mar 19, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.70 | 1.36% | 92,771 |