OCFT

OneConnect Financial Tec... Historical Data

OCFT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 27 2022 0.7832 -0.0268 -3.31% 0.80 0.8276 0.76 458,736
Sep 26 2022 0.81 -0.04 -4.71% 0.85 0.8798 0.7977 689,082
Sep 23 2022 0.85 -0.0347 -3.92% 0.8601 0.8999 0.844 392,982
Sep 22 2022 0.8847 -0.0145 -1.61% 0.89 0.8999 0.8614 234,897
Sep 21 2022 0.8992 -0.0242 -2.62% 0.932 0.932 0.8844 203,335
Sep 20 2022 0.9234 -0.0098 -1.05% 0.94 0.9492 0.91 179,654
Sep 19 2022 0.9332 -0.0668 -6.68% 0.974 0.99 0.9135 378,188
Sep 16 2022 1.00 0.0407 4.24% 0.95 1.00 0.90 661,396
Sep 15 2022 0.9593 -0.0406 -4.06% 1.01 1.04 0.95 761,169
Sep 14 2022 0.9999 -0.0301 -2.92% 1.04 1.06 0.99 533,319
Sep 13 2022 1.03 -0.02 -1.9% 1.02 1.07 1.02 474,722
Sep 12 2022 1.05 -0.07 -6.25% 1.13 1.13 1.04 417,536
Sep 09 2022 1.12 0.02 1.82% 1.13 1.13 1.065 171,540
Sep 08 2022 1.10 0.07 6.8% 1.02 1.12 1.02 215,827
Sep 07 2022 1.03 -0.01 -0.96% 1.05 1.05 1.01 255,969
Sep 06 2022 1.04 -0.07 -6.31% 1.08 1.10 1.01 324,471
Sep 05 2022 1.11 0.00 +0.00% 1.10 1.14 1.05 0
Sep 02 2022 1.11 0.00 0.0% 1.10 1.14 1.05 215,831
Sep 01 2022 1.11 0.03 2.78% 1.10 1.11 1.02 295,695
Aug 31 2022 1.08 0.03 2.86% 1.08 1.09 1.06 279,536
Aug 30 2022 1.05 -0.04 -3.67% 1.10 1.13 1.05 166,903
Aug 29 2022 1.09 -0.01 -0.91% 1.10 1.14 1.06 343,845
Aug 26 2022 1.10 -0.07 -5.98% 1.21 1.22 1.09 338,919
Aug 25 2022 1.17 0.10 9.35% 1.13 1.20 1.07 581,646
Aug 24 2022 1.07 -0.05 -4.46% 1.08 1.12 1.05 582,297
Aug 23 2022 1.12 0.06 5.66% 1.04 1.15 1.04 284,301
Aug 22 2022 1.06 -0.06 -5.36% 1.09 1.11 1.05 289,689
Aug 19 2022 1.12 -0.07 -5.88% 1.16 1.19 1.11 269,580
Aug 18 2022 1.19 -0.01 -0.83% 1.20 1.22 1.17 368,579
Aug 17 2022 1.20 0.00 0.0% 1.38 1.46 1.20 962,677
Aug 16 2022 1.20 -0.07 -5.51% 1.26 1.27 1.18 636,209
Aug 15 2022 1.27 -0.02 -1.55% 1.29 1.335 1.26 254,221
Aug 12 2022 1.29 -0.06 -4.44% 1.31 1.34 1.26 658,279
Aug 11 2022 1.35 0.02 1.5% 1.39 1.39 1.32 566,185
Aug 10 2022 1.33 0.01 0.76% 1.32 1.33 1.31 274,400
Aug 09 2022 1.32 -0.01 -0.75% 1.30 1.33 1.30 278,418
Aug 08 2022 1.33 -0.11 -7.64% 1.43 1.43 1.30 1,034,024
Aug 05 2022 1.44 0.01 0.7% 1.39 1.44 1.37 297,984
Aug 04 2022 1.43 0.05 3.62% 1.41 1.43 1.355 272,367
Aug 03 2022 1.38 0.05 3.76% 1.34 1.39 1.30 308,666
Aug 02 2022 1.33 0.01 0.76% 1.30 1.34 1.30 354,385
Aug 01 2022 1.32 -0.11 -7.69% 1.41 1.42 1.30 501,735
Jul 29 2022 1.43 -0.01 -0.69% 1.40 1.47 1.40 408,335
Jul 28 2022 1.44 -0.04 -2.7% 1.46 1.47 1.41 403,998
Jul 27 2022 1.48 -0.01 -0.67% 1.51 1.52 1.41 408,072
Jul 26 2022 1.49 -0.06 -3.87% 1.54 1.5616 1.47 399,247
Jul 25 2022 1.55 -0.05 -3.13% 1.56 1.58 1.54 374,538
Jul 22 2022 1.60 -0.07 -4.19% 1.66 1.675 1.57 434,137
Jul 21 2022 1.67 -0.03 -1.76% 1.68 1.70 1.655 541,781
Jul 20 2022 1.70 -0.05 -2.86% 1.75 1.78 1.67 580,593
Jul 19 2022 1.75 0.00 0.0% 1.76 1.775 1.75 474,108
Jul 18 2022 1.75 -0.05 -2.78% 1.82 1.87 1.75 433,770
Jul 15 2022 1.80 0.04 2.27% 1.75 1.815 1.75 841,213
Jul 14 2022 1.76 -0.02 -1.12% 1.78 1.86 1.74 1,147,866
Jul 13 2022 1.78 -0.20 -10.1% 1.95 1.95 1.75 890,894
Jul 12 2022 1.98 -0.21 -9.59% 2.16 2.19 1.96 770,425
Jul 11 2022 2.19 0.11 5.29% 2.02 2.24 2.00 2,118,767
Jul 08 2022 2.08 -0.16 -7.14% 2.11 2.22 2.06 986,564
Jul 07 2022 2.24 0.01 0.45% 2.15 2.30 2.14 1,239,918
Jul 06 2022 2.23 0.03 1.36% 2.21 2.24 2.05 2,735,418
Jul 05 2022 2.20 0.35 18.92% 2.06 2.21 1.92 6,195,190
Jul 04 2022 1.85 0.00 +0.00% 1.70 1.85 1.685 0
Jul 01 2022 1.85 0.14 8.19% 1.70 1.85 1.685 738,272
Jun 30 2022 1.71 -0.06 -3.39% 1.74 1.77 1.65 2,007,471


Your Recent History
NYSE
OCFT
OneConnect..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now