OneConnect Financial Technology Co., Ltd. American Depositary Shares (OCFT)
6.0700
-0.1200 (-1.94%)
NYSE · Last Trade: Apr 20th, 12:53 AM EDT
Historical Prices For OneConnect Financial Technology Co., Ltd. American Depositary Shares (OCFT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/17/2025 | 6.20 | 6.20 | 6.07 | 6.07 | 23,272 | 6.07 |
| 4/16/2025 | 6.18 | 6.25 | 6.11 | 6.19 | 19,912 | 6.19 |
| 4/15/2025 | 6.30 | 6.36 | 6.11 | 6.20 | 16,422 | 6.20 |
| 4/14/2025 | 6.25 | 6.45 | 6.13 | 6.30 | 95,000 | 6.30 |
| 4/11/2025 | 5.75 | 6.14 | 5.55 | 6.05 | 89,483 | 6.05 |
| 4/10/2025 | 5.68 | 5.80 | 5.45 | 5.65 | 67,767 | 5.65 |
| 4/09/2025 | 6.01 | 6.01 | 5.40 | 5.60 | 134,910 | 5.60 |
| 4/08/2025 | 6.09 | 6.22 | 5.81 | 5.87 | 100,083 | 5.87 |
| 4/07/2025 | 5.76 | 6.16 | 5.69 | 5.86 | 199,375 | 5.86 |
| 4/04/2025 | 6.64 | 6.64 | 6.10 | 6.29 | 195,086 | 6.29 |
| 4/03/2025 | 6.69 | 6.70 | 6.45 | 6.66 | 62,317 | 6.66 |
| 4/02/2025 | 6.80 | 6.80 | 6.64 | 6.75 | 25,874 | 6.75 |
| 4/01/2025 | 6.68 | 6.79 | 6.61 | 6.75 | 36,978 | 6.75 |
| 3/31/2025 | 6.70 | 6.75 | 6.50 | 6.70 | 36,450 | 6.70 |
| 3/28/2025 | 6.73 | 6.81 | 6.69 | 6.80 | 48,044 | 6.80 |
| 3/27/2025 | 6.80 | 6.85 | 6.68 | 6.80 | 29,544 | 6.80 |
| 3/26/2025 | 6.74 | 6.83 | 6.56 | 6.80 | 49,987 | 6.80 |
| 3/25/2025 | 6.85 | 6.89 | 6.55 | 6.75 | 202,133 | 6.75 |
| 3/24/2025 | 6.60 | 6.85 | 6.60 | 6.80 | 75,492 | 6.80 |
| 3/21/2025 | 6.70 | 6.78 | 6.61 | 6.76 | 44,748 | 6.76 |
| 3/20/2025 | 6.60 | 6.71 | 6.59 | 6.70 | 90,961 | 6.70 |
| 3/19/2025 | 6.60 | 6.70 | 6.50 | 6.70 | 92,771 | 6.70 |
| 3/18/2025 | 6.40 | 6.66 | 6.38 | 6.61 | 151,369 | 6.61 |
| 3/17/2025 | 6.58 | 6.64 | 6.41 | 6.50 | 140,499 | 6.50 |
| 3/14/2025 | 6.57 | 6.75 | 6.45 | 6.51 | 115,100 | 6.51 |
| 3/13/2025 | 6.61 | 6.61 | 6.35 | 6.47 | 169,012 | 6.47 |
| 3/12/2025 | 6.56 | 6.64 | 6.47 | 6.61 | 68,802 | 6.61 |
| 3/11/2025 | 6.59 | 6.64 | 6.15 | 6.60 | 148,101 | 6.60 |
| 3/10/2025 | 6.50 | 6.70 | 6.42 | 6.56 | 204,335 | 6.56 |
| 3/07/2025 | 6.50 | 6.50 | 6.15 | 6.40 | 261,136 | 6.40 |
| 3/06/2025 | 6.25 | 6.40 | 6.14 | 6.36 | 166,126 | 6.36 |
| 3/05/2025 | 6.50 | 6.50 | 5.99 | 6.29 | 242,045 | 6.29 |
| 3/04/2025 | 6.46 | 6.49 | 6.06 | 6.35 | 404,818 | 6.35 |
| 3/03/2025 | 6.60 | 6.90 | 6.40 | 6.68 | 1,224,341 | 6.68 |
| 2/28/2025 | 4.94 | 5.68 | 4.71 | 5.50 | 1,413,068 | 5.50 |
| 2/27/2025 | 4.55 | 4.55 | 4.30 | 4.35 | 24,863 | 4.35 |
| 2/26/2025 | 4.47 | 4.60 | 4.39 | 4.54 | 48,607 | 4.54 |
| 2/25/2025 | 4.30 | 4.35 | 4.07 | 4.31 | 31,028 | 4.31 |
| 2/24/2025 | 3.65 | 4.24 | 3.65 | 4.23 | 41,607 | 4.23 |
| 2/21/2025 | 4.13 | 4.13 | 3.67 | 3.70 | 62,469 | 3.70 |
| 2/20/2025 | 4.18 | 4.29 | 4.05 | 4.08 | 43,601 | 4.08 |
| 2/19/2025 | 4.38 | 4.38 | 4.03 | 4.09 | 44,640 | 4.09 |
| 2/18/2025 | 4.41 | 4.50 | 4.07 | 4.34 | 123,837 | 4.34 |
| 2/14/2025 | 3.90 | 4.15 | 3.65 | 4.00 | 108,414 | 4.00 |
| 2/13/2025 | 3.72 | 4.06 | 3.51 | 3.71 | 197,198 | 3.71 |
| 2/12/2025 | 2.99 | 3.32 | 2.99 | 3.28 | 19,685 | 3.28 |
| 2/11/2025 | 2.85 | 3.14 | 2.85 | 2.99 | 22,688 | 2.99 |
| 2/10/2025 | 2.94 | 2.99 | 2.82 | 2.85 | 15,053 | 2.85 |
| 2/07/2025 | 3.12 | 3.14 | 2.82 | 2.91 | 18,100 | 2.91 |
| 2/06/2025 | 3.11 | 3.11 | 2.91 | 2.99 | 13,618 | 2.99 |
| 2/05/2025 | 3.22 | 3.33 | 3.04 | 3.09 | 28,084 | 3.09 |
| 2/04/2025 | 3.00 | 3.23 | 2.88 | 3.23 | 31,331 | 3.23 |
| 2/03/2025 | 3.26 | 3.50 | 2.81 | 2.81 | 81,660 | 2.81 |
| 1/31/2025 | 3.48 | 3.61 | 3.19 | 3.35 | 50,703 | 3.35 |
| 1/30/2025 | 3.29 | 3.51 | 3.29 | 3.43 | 34,183 | 3.43 |
| 1/29/2025 | 3.24 | 3.24 | 3.05 | 3.20 | 20,038 | 3.20 |
| 1/28/2025 | 2.96 | 3.21 | 2.88 | 3.14 | 102,092 | 3.14 |
| 1/27/2025 | 2.88 | 2.97 | 2.80 | 2.91 | 50,151 | 2.91 |
| 1/24/2025 | 2.84 | 2.95 | 2.81 | 2.95 | 28,874 | 2.95 |
| 1/23/2025 | 2.80 | 2.84 | 2.72 | 2.78 | 9,674 | 2.78 |
| 1/22/2025 | 2.86 | 2.93 | 2.73 | 2.77 | 25,251 | 2.77 |
| 1/21/2025 | 2.94 | 2.96 | 2.83 | 2.86 | 13,165 | 2.86 |