OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
2.160
-0.040 (-1.82%)
Nov 20, 2024, 3:59 PM EST - Market closed
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.14 | 2.52 | 2.10 | 2.16 | 2.16 | -1.82% | 53,743 |
| Nov 19, 2024 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 2.33% | 21,261 |
| Nov 18, 2024 | 2.29 | 2.29 | 2.08 | 2.15 | 2.15 | -7.33% | 45,530 |
| Nov 15, 2024 | 2.33 | 2.33 | 2.14 | 2.32 | 2.32 | -0.85% | 47,082 |
| Nov 14, 2024 | 2.75 | 2.75 | 2.24 | 2.34 | 2.34 | -6.40% | 69,331 |
| Nov 13, 2024 | 2.54 | 2.62 | 2.50 | 2.50 | 2.50 | -4.21% | 37,808 |
| Nov 12, 2024 | 2.51 | 2.62 | 2.49 | 2.61 | 2.61 | -2.25% | 26,084 |
| Nov 11, 2024 | 2.73 | 2.73 | 2.37 | 2.67 | 2.67 | 0.75% | 68,843 |
| Nov 8, 2024 | 2.73 | 2.80 | 2.55 | 2.65 | 2.65 | -9.86% | 47,736 |
| Nov 7, 2024 | 2.52 | 3.04 | 2.52 | 2.94 | 2.94 | 17.13% | 121,877 |
| Nov 6, 2024 | 2.57 | 2.57 | 2.40 | 2.51 | 2.51 | 1.62% | 46,432 |
| Nov 5, 2024 | 2.54 | 2.75 | 2.40 | 2.47 | 2.47 | -3.14% | 57,682 |
| Nov 4, 2024 | 2.52 | 2.59 | 2.50 | 2.55 | 2.55 | -2.93% | 22,687 |
| Nov 1, 2024 | 2.56 | 2.63 | 2.49 | 2.63 | 2.63 | 1.16% | 24,073 |
| Oct 31, 2024 | 2.68 | 2.68 | 2.34 | 2.60 | 2.60 | 0.27% | 31,794 |
| Oct 30, 2024 | 2.60 | 2.77 | 2.51 | 2.59 | 2.59 | 2.78% | 59,021 |
| Oct 29, 2024 | 2.57 | 2.60 | 2.43 | 2.52 | 2.52 | -3.82% | 49,603 |
| Oct 28, 2024 | 2.42 | 2.64 | 2.42 | 2.62 | 2.62 | 6.72% | 31,891 |
| Oct 25, 2024 | 2.42 | 2.58 | 2.42 | 2.46 | 2.46 | 3.15% | 36,835 |
| Oct 24, 2024 | 2.44 | 2.44 | 2.28 | 2.38 | 2.38 | 0.85% | 23,192 |
| Oct 23, 2024 | 2.50 | 2.52 | 2.34 | 2.36 | 2.36 | -6.72% | 27,685 |
| Oct 22, 2024 | 2.41 | 2.53 | 2.35 | 2.53 | 2.53 | 7.66% | 32,858 |
| Oct 21, 2024 | 2.47 | 2.84 | 2.35 | 2.35 | 2.35 | -9.62% | 48,471 |
| Oct 18, 2024 | 2.42 | 2.74 | 2.42 | 2.60 | 2.60 | 15.56% | 145,867 |
| Oct 17, 2024 | 2.37 | 2.44 | 2.19 | 2.25 | 2.25 | -3.85% | 35,392 |
| Oct 16, 2024 | 2.21 | 2.50 | 2.21 | 2.34 | 2.34 | 4.46% | 43,867 |
| Oct 15, 2024 | 2.36 | 2.56 | 2.20 | 2.24 | 2.24 | -9.31% | 128,610 |
| Oct 14, 2024 | 2.86 | 2.96 | 2.42 | 2.47 | 2.47 | -18.21% | 210,628 |
| Oct 11, 2024 | 2.73 | 3.14 | 2.65 | 3.02 | 3.02 | 11.44% | 133,058 |
| Oct 10, 2024 | 3.13 | 3.31 | 2.71 | 2.71 | 2.71 | -11.73% | 96,279 |
| Oct 9, 2024 | 3.22 | 3.50 | 2.80 | 3.07 | 3.07 | -15.19% | 348,587 |
| Oct 8, 2024 | 3.80 | 3.82 | 3.30 | 3.62 | 3.62 | -22.81% | 340,149 |
| Oct 7, 2024 | 3.40 | 4.98 | 3.36 | 4.69 | 4.69 | 52.77% | 1,779,080 |
| Oct 4, 2024 | 2.58 | 3.20 | 2.45 | 3.07 | 3.07 | 27.92% | 476,327 |
| Oct 3, 2024 | 2.64 | 2.64 | 2.31 | 2.40 | 2.40 | -11.11% | 135,613 |
| Oct 2, 2024 | 3.29 | 3.29 | 2.58 | 2.70 | 2.70 | -1.82% | 497,575 |
| Oct 1, 2024 | 2.56 | 2.83 | 2.11 | 2.75 | 2.75 | -1.79% | 358,658 |
| Sep 30, 2024 | 2.40 | 3.11 | 2.30 | 2.80 | 2.80 | 42.13% | 1,310,313 |
| Sep 27, 2024 | 1.65 | 2.04 | 1.64 | 1.97 | 1.97 | 28.76% | 648,114 |
| Sep 26, 2024 | 1.37 | 1.60 | 1.37 | 1.53 | 1.53 | 14.18% | 74,532 |
| Sep 25, 2024 | 1.33 | 1.36 | 1.30 | 1.34 | 1.34 | -3.60% | 8,188 |
| Sep 24, 2024 | 1.50 | 1.50 | 1.35 | 1.39 | 1.39 | - | 11,626 |
| Sep 23, 2024 | 1.44 | 1.50 | 1.39 | 1.39 | 1.39 | 2.21% | 18,256 |
| Sep 20, 2024 | 1.28 | 1.45 | 1.21 | 1.36 | 1.36 | 5.43% | 16,599 |
| Sep 19, 2024 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 8.40% | 19,198 |
| Sep 18, 2024 | 1.27 | 1.27 | 1.12 | 1.19 | 1.19 | -6.30% | 34,815 |
| Sep 17, 2024 | 1.23 | 1.30 | 1.23 | 1.27 | 1.27 | 6.28% | 5,324 |
| Sep 16, 2024 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | -2.05% | 4,602 |
| Sep 13, 2024 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | 3.39% | 25,550 |
| Sep 12, 2024 | 1.01 | 1.22 | 1.01 | 1.18 | 1.18 | 12.38% | 24,821 |
| Sep 11, 2024 | 0.98 | 1.05 | 0.96 | 1.05 | 1.05 | 5.43% | 25,010 |
| Sep 10, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -3.31% | 60,073 |
| Sep 9, 2024 | 1.20 | 1.20 | 1.03 | 1.03 | 1.03 | -5.50% | 19,839 |
| Sep 6, 2024 | 1.20 | 1.21 | 0.87 | 1.09 | 1.09 | -11.38% | 102,839 |
| Sep 5, 2024 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.15% | 13,523 |
| Sep 4, 2024 | 1.25 | 1.30 | 1.23 | 1.27 | 1.27 | -1.93% | 28,831 |
| Sep 3, 2024 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | 1.97% | 2,912 |
| Aug 30, 2024 | 1.29 | 1.31 | 1.26 | 1.27 | 1.27 | -1.55% | 12,888 |
| Aug 29, 2024 | 1.20 | 1.35 | 1.20 | 1.29 | 1.29 | 0.78% | 15,482 |
| Aug 28, 2024 | 1.33 | 1.36 | 1.28 | 1.28 | 1.28 | -7.25% | 13,290 |
| Aug 27, 2024 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | - | 6,963 |
| Aug 26, 2024 | 1.36 | 1.39 | 1.34 | 1.38 | 1.38 | 2.99% | 15,831 |
| Aug 23, 2024 | 1.32 | 1.40 | 1.32 | 1.34 | 1.34 | - | 15,895 |
| Aug 22, 2024 | 1.44 | 1.47 | 1.25 | 1.34 | 1.34 | -4.96% | 21,203 |
| Aug 21, 2024 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.54% | 17,333 |
| Aug 20, 2024 | 1.42 | 1.47 | 1.42 | 1.43 | 1.43 | -1.24% | 4,470 |
| Aug 19, 2024 | 1.45 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 5,340 |
| Aug 16, 2024 | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -4.49% | 9,124 |
| Aug 15, 2024 | 1.49 | 1.56 | 1.49 | 1.56 | 1.56 | 3.31% | 8,966 |
| Aug 14, 2024 | 1.48 | 1.57 | 1.44 | 1.51 | 1.51 | 2.03% | 15,155 |
| Aug 13, 2024 | 1.44 | 1.52 | 1.44 | 1.48 | 1.48 | 2.07% | 7,999 |
| Aug 12, 2024 | 1.49 | 1.53 | 1.44 | 1.45 | 1.45 | -0.68% | 3,200 |
| Aug 9, 2024 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | 3.55% | 3,408 |
| Aug 8, 2024 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -1.40% | 1,959 |
| Aug 7, 2024 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 0.70% | 2,044 |
| Aug 6, 2024 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 3,163 |
| Aug 5, 2024 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | -4.08% | 1,383 |
| Aug 2, 2024 | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 1,596 |
| Aug 1, 2024 | 1.52 | 1.55 | 1.46 | 1.49 | 1.49 | -3.87% | 7,251 |
| Jul 31, 2024 | 1.64 | 1.64 | 1.51 | 1.55 | 1.55 | -1.90% | 26,641 |
| Jul 30, 2024 | 1.58 | 1.64 | 1.57 | 1.58 | 1.58 | -3.66% | 1,463 |
| Jul 29, 2024 | 1.65 | 1.65 | 1.57 | 1.64 | 1.64 | -0.61% | 8,292 |
| Jul 26, 2024 | 1.65 | 1.65 | 1.60 | 1.65 | 1.65 | 1.23% | 4,858 |
| Jul 25, 2024 | 1.69 | 1.69 | 1.60 | 1.63 | 1.63 | -3.55% | 2,124 |
| Jul 24, 2024 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | -0.59% | 24,136 |
| Jul 23, 2024 | 1.68 | 1.78 | 1.65 | 1.70 | 1.70 | 4.29% | 3,445 |
| Jul 22, 2024 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -2.98% | 10,182 |
| Jul 19, 2024 | 1.66 | 1.70 | 1.63 | 1.68 | 1.68 | -3.45% | 4,523 |
| Jul 18, 2024 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | 1,553 |
| Jul 17, 2024 | 1.81 | 1.82 | 1.63 | 1.78 | 1.78 | -4.30% | 10,552 |
| Jul 16, 2024 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | -1.59% | 3,258 |
| Jul 15, 2024 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 5.00% | 4,351 |
| Jul 12, 2024 | 1.79 | 1.80 | 1.72 | 1.80 | 1.80 | 0.56% | 13,182 |
| Jul 11, 2024 | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -1.65% | 7,192 |
| Jul 10, 2024 | 1.81 | 1.85 | 1.81 | 1.82 | 1.82 | 1.68% | 921 |
| Jul 9, 2024 | 1.73 | 1.89 | 1.73 | 1.79 | 1.79 | 1.13% | 7,103 |
| Jul 8, 2024 | 1.71 | 1.92 | 1.70 | 1.77 | 1.77 | 1.14% | 15,237 |
| Jul 5, 2024 | 1.66 | 1.76 | 1.57 | 1.75 | 1.75 | 4.17% | 5,208 |
| Jul 3, 2024 | 1.62 | 1.68 | 1.59 | 1.68 | 1.68 | 6.33% | 5,959 |
| Jul 2, 2024 | 1.64 | 1.66 | 1.58 | 1.58 | 1.58 | -2.47% | 3,874 |