Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,945.63 +2,223.01 (+3.60%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
OneConnect Financial Technology Co., Ltd. (OCFT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 6,900 |
| 18 Apr 2024 | 1.7900 | 1.9100 | 1.7900 | 1.8200 | 1.8200 | 33,300 |
| 17 Apr 2024 | 1.9400 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 24,300 |
| 16 Apr 2024 | 2.0000 | 2.0000 | 1.8400 | 1.9000 | 1.9000 | 23,400 |
| 15 Apr 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9400 | 1.9400 | 22,400 |
| 12 Apr 2024 | 2.0200 | 2.0600 | 1.9100 | 1.9500 | 1.9500 | 17,700 |
| 11 Apr 2024 | 2.1300 | 2.1300 | 2.0300 | 2.0300 | 2.0300 | 16,600 |
| 10 Apr 2024 | 2.1300 | 2.1650 | 2.0500 | 2.1500 | 2.1500 | 25,600 |
| 09 Apr 2024 | 2.2200 | 2.2200 | 2.1000 | 2.1700 | 2.1700 | 11,400 |
| 08 Apr 2024 | 2.1900 | 2.2300 | 2.1900 | 2.1900 | 2.1900 | 9,800 |
| 05 Apr 2024 | 2.2400 | 2.2400 | 2.1700 | 2.1800 | 2.1800 | 4,600 |
| 04 Apr 2024 | 2.2400 | 2.3000 | 2.1800 | 2.2400 | 2.2400 | 13,600 |
| 03 Apr 2024 | 2.1600 | 2.2400 | 2.1300 | 2.2400 | 2.2400 | 15,900 |
| 02 Apr 2024 | 2.2600 | 2.2900 | 2.1500 | 2.1800 | 2.1800 | 14,200 |
| 01 Apr 2024 | 2.2400 | 2.2900 | 2.2000 | 2.2700 | 2.2700 | 11,000 |
| 28 Mar 2024 | 2.2000 | 2.2860 | 2.2000 | 2.2200 | 2.2200 | 11,400 |
| 27 Mar 2024 | 2.1800 | 2.3300 | 2.1700 | 2.2100 | 2.2100 | 13,500 |
| 26 Mar 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 7,900 |
| 25 Mar 2024 | 2.2400 | 2.3000 | 2.1700 | 2.2000 | 2.2000 | 13,900 |
| 22 Mar 2024 | 2.2900 | 2.3400 | 2.2100 | 2.2700 | 2.2700 | 23,000 |
| 21 Mar 2024 | 2.2400 | 2.3200 | 2.1900 | 2.3200 | 2.3200 | 31,300 |
| 20 Mar 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2400 | 2.2400 | 20,400 |
| 19 Mar 2024 | 2.3700 | 2.4320 | 2.1100 | 2.1800 | 2.1800 | 43,700 |
| 18 Mar 2024 | 2.4900 | 2.7400 | 2.2300 | 2.3300 | 2.3300 | 48,900 |
| 15 Mar 2024 | 2.3800 | 2.4700 | 2.2700 | 2.4100 | 2.4100 | 48,900 |
| 14 Mar 2024 | 2.4000 | 2.4000 | 2.2100 | 2.2200 | 2.2200 | 18,600 |
| 13 Mar 2024 | 2.4300 | 2.4400 | 2.3700 | 2.4400 | 2.4400 | 5,700 |
| 12 Mar 2024 | 2.3000 | 2.4990 | 2.3000 | 2.4000 | 2.4000 | 16,400 |
| 11 Mar 2024 | 2.2100 | 2.4800 | 2.2100 | 2.2900 | 2.2900 | 12,700 |
| 08 Mar 2024 | 2.2400 | 2.2900 | 2.2100 | 2.2100 | 2.2100 | 11,000 |
| 07 Mar 2024 | 2.2600 | 2.3000 | 2.2100 | 2.2600 | 2.2600 | 7,800 |
| 06 Mar 2024 | 2.3200 | 2.3600 | 2.2300 | 2.2500 | 2.2500 | 7,300 |
| 05 Mar 2024 | 2.2800 | 2.4400 | 2.2100 | 2.3000 | 2.3000 | 14,500 |
| 04 Mar 2024 | 2.5500 | 2.5500 | 2.2500 | 2.3200 | 2.3200 | 24,400 |
| 01 Mar 2024 | 2.4500 | 2.5500 | 2.3400 | 2.5400 | 2.5400 | 42,200 |
| 29 Feb 2024 | 2.3700 | 2.4000 | 2.2900 | 2.4000 | 2.4000 | 8,900 |
| 28 Feb 2024 | 2.3400 | 2.3500 | 2.2500 | 2.3300 | 2.3300 | 9,400 |
| 27 Feb 2024 | 2.2500 | 2.3200 | 2.2500 | 2.3000 | 2.3000 | 10,600 |
| 26 Feb 2024 | 2.1000 | 2.2700 | 2.1000 | 2.2100 | 2.2100 | 18,800 |
| 23 Feb 2024 | 2.2100 | 2.3200 | 2.1200 | 2.1500 | 2.1500 | 28,600 |
| 22 Feb 2024 | 2.3200 | 2.4000 | 2.2100 | 2.2200 | 2.2200 | 20,500 |
| 21 Feb 2024 | 2.2700 | 2.2800 | 2.1700 | 2.2500 | 2.2500 | 33,600 |
| 20 Feb 2024 | 2.1300 | 2.2800 | 2.1200 | 2.1600 | 2.1600 | 28,600 |
| 16 Feb 2024 | 2.1500 | 2.2700 | 2.1100 | 2.1300 | 2.1300 | 41,100 |
| 15 Feb 2024 | 2.1000 | 2.2400 | 2.1000 | 2.1500 | 2.1500 | 65,800 |
| 14 Feb 2024 | 2.1000 | 2.2100 | 2.0800 | 2.1000 | 2.1000 | 19,500 |
| 13 Feb 2024 | 2.1800 | 2.1800 | 2.0800 | 2.1200 | 2.1200 | 22,800 |
| 12 Feb 2024 | 2.1650 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 15,000 |
| 09 Feb 2024 | 2.1200 | 2.2500 | 2.1000 | 2.1300 | 2.1300 | 12,800 |
| 08 Feb 2024 | 2.2800 | 2.2900 | 2.1100 | 2.1400 | 2.1400 | 37,400 |
| 07 Feb 2024 | 2.2900 | 2.4200 | 2.1700 | 2.2700 | 2.2700 | 16,400 |
| 06 Feb 2024 | 2.3400 | 2.4200 | 2.2300 | 2.3000 | 2.3000 | 27,000 |
| 05 Feb 2024 | 2.3200 | 2.4900 | 2.2300 | 2.2500 | 2.2500 | 25,200 |
| 02 Feb 2024 | 2.4200 | 2.4790 | 2.2600 | 2.3600 | 2.3600 | 19,500 |
| 01 Feb 2024 | 2.4700 | 2.5090 | 2.3600 | 2.3800 | 2.3800 | 9,600 |
| 31 Jan 2024 | 2.5000 | 2.5020 | 2.3500 | 2.4300 | 2.4300 | 12,600 |
| 30 Jan 2024 | 2.6100 | 2.6100 | 2.4900 | 2.5000 | 2.5000 | 16,300 |
| 29 Jan 2024 | 2.5500 | 2.6500 | 2.5400 | 2.6100 | 2.6100 | 20,500 |
| 26 Jan 2024 | 2.6000 | 2.6900 | 2.5700 | 2.6000 | 2.6000 | 19,500 |
| 25 Jan 2024 | 2.6500 | 2.7400 | 2.6000 | 2.6500 | 2.6500 | 35,200 |
| 24 Jan 2024 | 2.7800 | 2.8600 | 2.6500 | 2.6500 | 2.6500 | 21,200 |
| 23 Jan 2024 | 2.7500 | 2.7500 | 2.6600 | 2.7000 | 2.7000 | 19,000 |
| 22 Jan 2024 | 2.6800 | 2.7800 | 2.5530 | 2.6000 | 2.6000 | 31,200 |
| 19 Jan 2024 | 2.6900 | 2.7550 | 2.6800 | 2.7450 | 2.7450 | 12,900 |
| 18 Jan 2024 | 2.6400 | 2.7300 | 2.6400 | 2.6800 | 2.6800 | 25,100 |
| 17 Jan 2024 | 2.7800 | 2.8360 | 2.5900 | 2.6400 | 2.6400 | 23,100 |
| 16 Jan 2024 | 2.9000 | 2.9300 | 2.7000 | 2.7900 | 2.7900 | 15,600 |
| 12 Jan 2024 | 2.8200 | 2.9930 | 2.8000 | 2.8900 | 2.8900 | 13,900 |
| 11 Jan 2024 | 2.9000 | 2.9000 | 2.7500 | 2.8500 | 2.8500 | 7,800 |
| 10 Jan 2024 | 2.9600 | 2.9600 | 2.8000 | 2.8900 | 2.8900 | 12,300 |
| 09 Jan 2024 | 3.0000 | 3.0800 | 2.8600 | 2.8900 | 2.8900 | 46,900 |
| 08 Jan 2024 | 3.0400 | 3.1640 | 3.0000 | 3.0100 | 3.0100 | 27,600 |
| 05 Jan 2024 | 3.0400 | 3.1000 | 3.0000 | 3.0200 | 3.0200 | 25,600 |
| 04 Jan 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 17,400 |
| 03 Jan 2024 | 3.0500 | 3.1900 | 3.0000 | 3.0500 | 3.0500 | 7,600 |
| 02 Jan 2024 | 3.2200 | 3.2700 | 3.0000 | 3.0100 | 3.0100 | 30,800 |
| 29 Dec 2023 | 3.1100 | 3.2300 | 3.1100 | 3.2300 | 3.2300 | 25,600 |
| 28 Dec 2023 | 3.0500 | 3.2000 | 3.0200 | 3.1500 | 3.1500 | 26,800 |
| 27 Dec 2023 | 2.9500 | 3.0800 | 2.9000 | 3.0600 | 3.0600 | 14,800 |
| 26 Dec 2023 | 3.0200 | 3.2000 | 2.8800 | 2.9300 | 2.9300 | 39,600 |
| 22 Dec 2023 | 2.8000 | 3.1300 | 2.8000 | 2.9700 | 2.9700 | 32,400 |
| 21 Dec 2023 | 2.7000 | 3.0000 | 2.7000 | 2.8600 | 2.8600 | 51,900 |
| 20 Dec 2023 | 2.7600 | 2.8400 | 2.6900 | 2.7200 | 2.7200 | 21,300 |
| 19 Dec 2023 | 2.7000 | 2.8200 | 2.6700 | 2.7600 | 2.7600 | 18,200 |
| 18 Dec 2023 | 2.7900 | 2.8500 | 2.6500 | 2.6800 | 2.6800 | 19,300 |
| 15 Dec 2023 | 2.8100 | 2.9000 | 2.7300 | 2.8800 | 2.8800 | 32,300 |
| 14 Dec 2023 | 2.7800 | 2.9500 | 2.7800 | 2.8500 | 2.8500 | 24,900 |
| 13 Dec 2023 | 2.8800 | 2.9500 | 2.7300 | 2.8500 | 2.8500 | 32,200 |
| 12 Dec 2023 | 3.0000 | 3.1500 | 2.8800 | 2.9700 | 2.9700 | 14,000 |
| 11 Dec 2023 | 3.1300 | 3.1600 | 2.9700 | 3.0400 | 3.0400 | 20,600 |
| 08 Dec 2023 | 3.1500 | 3.2100 | 3.1000 | 3.1000 | 3.1000 | 10,500 |
| 07 Dec 2023 | 3.1200 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 13,700 |
| 06 Dec 2023 | 3.0800 | 3.2700 | 3.0800 | 3.2700 | 3.2700 | 24,600 |
| 05 Dec 2023 | 3.1000 | 3.2450 | 3.1000 | 3.1550 | 3.1550 | 16,000 |
| 04 Dec 2023 | 3.1200 | 3.2450 | 3.1200 | 3.1300 | 3.1300 | 13,900 |
| 01 Dec 2023 | 3.1500 | 3.2420 | 3.1400 | 3.2000 | 3.2000 | 10,200 |
| 30 Nov 2023 | 3.2000 | 3.2400 | 3.1200 | 3.1400 | 3.1400 | 10,300 |
| 29 Nov 2023 | 3.1000 | 3.2500 | 3.1000 | 3.2400 | 3.2400 | 16,900 |
| 28 Nov 2023 | 3.1200 | 3.2200 | 3.0800 | 3.1300 | 3.1300 | 15,600 |
| 27 Nov 2023 | 3.1000 | 3.2500 | 3.0900 | 3.0900 | 3.0900 | 10,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.