OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE: OCFT · Real-Time Price · USD
7.20
-0.04 (-0.55%)
Jun 27, 2025, 4:00 PM - Market closed
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.20 | 7.28 | 7.13 | 7.20 | 7.20 | -0.55% | 70,153 |
| 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 |
| Jun 2, 2025 | 7.12 | 7.17 | 7.05 | 7.14 | 7.14 | 0.56% | 33,568 |
| May 30, 2025 | 7.05 | 7.17 | 7.05 | 7.10 | 7.10 | -0.56% | 20,706 |
| May 29, 2025 | 7.15 | 7.20 | 7.08 | 7.14 | 7.14 | -0.14% | 32,571 |
| 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 |