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 )

2.870 +0.480 (+20.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 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 (%)
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%)
Dec 02, 2024 2.560 2.578 2.350 2.480 9,424 -0.02(-0.80%)
Nov 29, 2024 2.460 2.520 2.410 2.500 5,750 +0.04(+1.63%)
Nov 27, 2024 2.350 2.490 2.350 2.460 7,055 +0.10(+4.24%)
Nov 26, 2024 2.450 2.490 2.350 2.360 6,279 -0.13(-5.22%)
Nov 25, 2024 2.420 2.520 2.365 2.490 28,492 +0.19(+8.03%)
Nov 22, 2024 2.210 2.330 2.210 2.305 10,527 +0.08(+3.83%)
Nov 21, 2024 2.160 2.300 2.160 2.220 15,821 +0.06(+2.78%)
Nov 20, 2024 2.140 2.520 2.100 2.160 53,743 -0.04(-1.82%)
Nov 19, 2024 2.120 2.201 2.120 2.200 21,261 +0.05(+2.33%)
Nov 18, 2024 2.290 2.290 2.080 2.150 43,866 -0.17(-7.33%)
Nov 15, 2024 2.330 2.330 2.140 2.320 47,082 -0.02(-0.85%)
Nov 14, 2024 2.750 2.750 2.240 2.340 69,331 -0.16(-6.40%)
Nov 13, 2024 2.540 2.615 2.500 2.500 37,773 -0.11(-4.21%)
Nov 12, 2024 2.510 2.620 2.490 2.610 26,084 -0.06(-2.25%)
Nov 11, 2024 2.730 2.730 2.370 2.670 68,838 +0.02(+0.75%)
Nov 08, 2024 2.730 2.800 2.550 2.650 47,736 -0.29(-9.86%)
Nov 07, 2024 2.520 3.040 2.520 2.940 120,299 +0.43(+17.13%)
Nov 06, 2024 2.570 2.570 2.400 2.510 46,432 +0.04(+1.62%)
Nov 05, 2024 2.540 2.750 2.400 2.470 57,614 -0.08(-3.14%)
Nov 04, 2024 2.520 2.590 2.500 2.550 22,687 -0.08(-2.93%)
Nov 01, 2024 2.560 2.630 2.490 2.627 24,073 +0.03(+1.16%)
Oct 31, 2024 2.680 2.680 2.340 2.597 31,794 +0.01(+0.27%)
Oct 30, 2024 2.600 2.770 2.510 2.590 58,871 +0.07(+2.78%)
Oct 29, 2024 2.570 2.600 2.430 2.520 49,603 -0.10(-3.82%)
Oct 28, 2024 2.420 2.640 2.420 2.620 31,891 +0.17(+6.72%)
Oct 25, 2024 2.420 2.580 2.420 2.455 36,835 +0.08(+3.15%)
Oct 24, 2024 2.440 2.440 2.280 2.380 23,192 +0.02(+0.85%)
Oct 23, 2024 2.500 2.520 2.340 2.360 27,685 -0.17(-6.72%)
Oct 22, 2024 2.410 2.530 2.350 2.530 32,768 +0.18(+7.66%)
Oct 21, 2024 2.470 2.840 2.350 2.350 48,469 -0.25(-9.62%)
Oct 18, 2024 2.420 2.740 2.420 2.600 145,867 +0.35(+15.56%)
Oct 17, 2024 2.370 2.440 2.190 2.250 35,392 -0.09(-3.85%)
Oct 16, 2024 2.210 2.500 2.210 2.340 43,867 +0.10(+4.46%)
Oct 15, 2024 2.360 2.555 2.200 2.240 128,460 -0.23(-9.31%)
Oct 14, 2024 2.860 2.960 2.420 2.470 210,120 -0.55(-18.21%)
Oct 11, 2024 2.730 3.140 2.650 3.020 133,058 +0.31(+11.44%)
Oct 10, 2024 3.130 3.310 2.710 2.710 96,279 -0.36(-11.73%)
Oct 09, 2024 3.220 3.500 2.800 3.070 348,587 -0.55(-15.19%)
Oct 08, 2024 3.800 3.820 3.300 3.620 339,848 -1.07(-22.81%)
Oct 07, 2024 3.400 4.980 3.360 4.690 1,762,774 +1.62(+52.77%)
Oct 04, 2024 2.580 3.200 2.450 3.070 469,192 +0.67(+27.92%)
Oct 03, 2024 2.640 2.640 2.313 2.400 135,613 -0.30(-11.11%)
Oct 02, 2024 3.290 3.290 2.580 2.700 497,411 -0.05(-1.82%)
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.