OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
7.46
-0.04 (-0.53%)
Aug 13, 2025, 4:00 PM - Market closed
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 7.25 | 7.28 | 7.11 | 7.18 | 7.18 | -0.28% | 18,701 |
| Jun 24, 2025 | 7.20 | 7.25 | 7.11 | 7.20 | 7.20 | - | 51,183 |
| Jun 23, 2025 | 7.21 | 7.21 | 7.01 | 7.20 | 7.20 | -0.69% | 76,268 |
| Jun 20, 2025 | 7.12 | 7.25 | 7.10 | 7.25 | 7.25 | 1.83% | 51,091 |
| Jun 18, 2025 | 7.03 | 7.18 | 7.01 | 7.12 | 7.12 | 1.57% | 31,892 |
| Jun 17, 2025 | 7.20 | 7.20 | 7.01 | 7.01 | 7.01 | -0.57% | 32,548 |
| Jun 16, 2025 | 7.17 | 7.17 | 6.96 | 7.05 | 7.05 | -0.42% | 40,136 |
| Jun 13, 2025 | 7.20 | 7.20 | 7.01 | 7.08 | 7.08 | -1.53% | 26,245 |
| Jun 12, 2025 | 7.24 | 7.28 | 7.11 | 7.19 | 7.19 | 0.42% | 56,792 |
| Jun 11, 2025 | 7.20 | 7.24 | 7.10 | 7.16 | 7.16 | -0.14% | 35,020 |
| Jun 10, 2025 | 7.25 | 7.25 | 7.08 | 7.17 | 7.17 | -0.55% | 52,375 |
| Jun 9, 2025 | 7.16 | 7.28 | 7.07 | 7.21 | 7.21 | 0.98% | 61,369 |
| Jun 6, 2025 | 6.94 | 7.17 | 6.94 | 7.14 | 7.14 | 1.71% | 23,123 |
| Jun 5, 2025 | 7.07 | 7.11 | 6.95 | 7.02 | 7.02 | -1.27% | 36,784 |
| Jun 4, 2025 | 7.15 | 7.18 | 7.10 | 7.11 | 7.11 | -0.56% | 35,768 |
| Jun 3, 2025 | 7.18 | 7.18 | 7.07 | 7.15 | 7.15 | 0.14% | 72,080 |