OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing three ordinary sharesのデータ

OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing three ordinary sharesの基本情報

名前 OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing three ordinary shares
ティッカー OCFT
国 China
上場年 2019.0
セクター Technology

OneConnect Financial Technology Co. Ltd. American Depositary Shares each representing three ordinary sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.68 19.92 20.04 20.17 1020800.0 20.17
2021-02-12 20.37 19.41 20.34 19.96 709300.0 19.96
2021-02-11 20.81 19.87 20.15 19.93 1131300.0 19.93
2021-02-10 21.0 19.94 20.6 20.25 895300.0 20.25
2021-02-09 20.7 19.84 20.08 20.64 537500.0 20.64
2021-02-08 20.87 19.5 19.74 20.23 745400.0 20.23
2021-02-05 20.59 19.35 19.7 20.4 1162000.0 20.4
2021-02-04 21.57 20.0 20.91 20.12 504000.0 20.12
2021-02-03 21.94 20.78 21.61 20.81 836200.0 20.81
2021-02-02 22.66 21.65 21.8 22.13 348400.0 22.13
2021-02-01 21.88 20.81 20.95 21.78 279800.0 21.78
2021-01-29 21.0 20.23 20.65 20.52 461900.0 20.52
2021-01-28 20.96 20.57 20.68 20.68 279200.0 20.68
2021-01-27 21.5 20.5 21.5 20.73 417500.0 20.73
2021-01-26 22.69 21.41 22.33 21.72 322200.0 21.72
2021-01-25 23.77 21.89 23.0 22.37 840800.0 22.37
2021-01-22 22.75 21.55 21.75 22.28 1618600.0 22.28
2021-01-21 22.18 21.03 21.59 21.82 383600.0 21.82
2021-01-20 22.86 20.87 22.5 21.5 1019200.0 21.5
2021-01-19 22.79 21.74 21.8 22.48 781900.0 22.48
2021-01-15 22.33 20.78 22.33 21.51 522400.0 21.51
2021-01-14 24.95 22.28 22.63 22.33 930600.0 22.33
2021-01-13 23.21 22.0 22.23 22.49 1487300.0 22.49
2021-01-12 22.38 21.38 21.6 22.24 246900.0 22.24
2021-01-11 22.59 21.42 22.08 21.6 284800.0 21.6
2021-01-08 22.38 21.7 21.94 22.36 509000.0 22.36
2021-01-07 22.18 21.01 21.16 22.15 409100.0 22.15
2021-01-06 21.31 20.32 20.73 21.31 456300.0 21.31
2021-01-05 21.08 20.0 20.0 20.61 472800.0 20.61
2021-01-04 20.11 19.38 19.82 20.09 525000.0 20.09
2020-12-31 21.25 19.71 21.18 19.71 311200.0 19.71
2020-12-30 21.22 20.52 20.52 21.17 191600.0 21.17
2020-12-29 21.26 20.3 20.5 20.42 417200.0 20.42
2020-12-28 20.97 19.97 20.86 20.45 329600.0 20.45
2020-12-24 21.46 20.82 21.46 20.95 128900.0 20.95
2020-12-23 22.82 21.3 22.5 21.3 267600.0 21.3
2020-12-22 23.19 22.25 23.0 22.33 370600.0 22.33
2020-12-21 23.0 21.8 22.0 22.96 706900.0 22.96
2020-12-18 22.29 21.6 22.0 22.18 1028200.0 22.18
2020-12-17 21.82 21.0 21.29 21.82 376100.0 21.82
2020-12-16 21.37 20.63 20.63 21.03 219000.0 21.03
2020-12-15 22.41 20.41 22.38 20.43 458200.0 20.43
2020-12-14 22.52 20.54 20.86 22.44 821400.0 22.44
2020-12-11 20.93 20.5 20.5 20.69 85800.0 20.69
2020-12-10 21.06 20.47 20.57 20.58 122600.0 20.58
2020-12-09 21.11 20.4 20.5 20.56 271400.0 20.56
2020-12-08 21.09 20.44 20.73 20.6 233300.0 20.6
2020-12-07 20.99 20.42 20.8 20.79 160200.0 20.79
2020-12-04 21.31 20.33 21.18 20.82 307600.0 20.82
2020-12-03 21.8 20.84 21.8 21.15 432900.0 21.15
2020-12-02 21.81 20.14 20.8 21.8 635100.0 21.8
2020-12-01 21.12 20.04 20.34 21.07 292900.0 21.07
2020-11-30 20.47 19.79 20.25 20.22 332800.0 20.22
2020-11-27 20.48 20.08 20.25 20.29 109500.0 20.29
2020-11-25 20.9 19.96 20.36 20.02 229000.0 20.02
2020-11-24 21.01 19.67 21.01 20.31 326900.0 20.31
2020-11-23 21.09 20.3 20.56 20.89 175300.0 20.89
2020-11-20 20.8 20.2 20.21 20.45 182700.0 20.45
2020-11-19 20.59 19.84 20.07 20.1 192900.0 20.1
2020-11-18 20.95 19.92 20.76 20.54 299300.0 20.54
2020-11-17 21.67 20.65 21.36 20.66 253700.0 20.66
2020-11-16 21.32 20.4 20.92 21.32 244600.0 21.32
2020-11-13 21.34 20.43 21.23 20.59 275500.0 20.59
2020-11-12 22.03 20.91 21.02 21.16 252000.0 21.16
2020-11-11 22.57 20.72 22.48 20.72 726300.0 20.72
2020-11-10 23.14 22.33 22.8 22.7 413800.0 22.7
2020-11-09 23.77 22.44 23.2 23.02 653100.0 23.02
2020-11-06 23.14 22.11 22.76 23.0 329600.0 23.0
2020-11-05 23.17 22.09 22.35 23.0 592300.0 23.0
2020-11-04 22.07 20.7 21.0 22.01 488300.0 22.01
2020-11-03 20.97 19.82 20.47 20.22 277000.0 20.22
2020-11-02 20.95 20.0 20.29 20.35 279000.0 20.35
2020-10-30 20.5 19.84 20.4 20.14 278200.0 20.14
2020-10-29 21.01 20.3 20.48 20.51 113400.0 20.51
2020-10-28 21.5 20.17 21.28 20.58 218900.0 20.58
2020-10-27 21.82 20.78 21.41 21.65 319000.0 21.65
2020-10-26 21.57 20.73 20.9 21.4 367900.0 21.4
2020-10-23 21.4 20.53 21.32 21.07 306200.0 21.07
2020-10-22 21.73 20.7 21.19 21.35 292200.0 21.35
2020-10-21 21.71 20.86 20.97 21.22 500700.0 21.22
2020-10-20 20.9 19.9 19.95 20.83 154000.0 20.83
2020-10-19 20.08 19.65 19.94 19.75 227700.0 19.75
2020-10-16 20.36 19.66 20.09 19.75 176700.0 19.75
2020-10-15 20.2 19.55 20.02 19.79 334000.0 19.79
2020-10-14 21.48 20.13 21.35 20.54 266300.0 20.54
2020-10-13 21.53 20.98 21.02 21.32 193300.0 21.32
2020-10-12 23.58 21.31 21.85 21.56 549000.0 21.56
2020-10-09 21.9 20.93 21.36 21.69 381900.0 21.69
2020-10-08 21.66 20.71 21.59 21.24 528600.0 21.24
2020-10-07 22.0 20.8 21.0 21.8 368200.0 21.8
2020-10-06 21.39 20.32 20.32 21.0 440000.0 21.0
2020-10-05 20.78 20.02 20.69 20.47 251300.0 20.47
2020-10-02 21.61 19.75 21.56 20.2 776000.0 20.2
2020-10-01 22.37 21.28 21.55 21.99 584700.0 21.99
2020-09-30 21.46 20.52 20.72 21.3 409100.0 21.3
2020-09-29 21.55 20.56 21.29 20.84 263100.0 20.84
2020-09-28 21.79 20.53 20.68 21.46 514700.0 21.46
2020-09-25 20.73 19.78 20.61 20.57 449700.0 20.57
2020-09-24 21.1 19.75 20.0 20.62 432500.0 20.62
2020-09-23 20.66 20.03 20.3 20.45 212600.0 20.45
2020-09-22 20.68 19.41 19.71 20.33 344400.0 20.33
2020-09-21 19.9 19.18 19.66 19.48 253200.0 19.48
2020-09-18 20.48 19.76 20.25 19.85 1124200.0 19.85
2020-09-17 20.32 19.87 20.18 20.15 164000.0 20.15
2020-09-16 21.6 20.45 21.28 20.53 638300.0 20.53
2020-09-15 21.58 20.8 21.14 21.2 243300.0 21.2
2020-09-14 21.03 19.63 19.86 20.79 308300.0 20.79
2020-09-11 19.61 18.98 19.55 19.48 306700.0 19.48
2020-09-10 20.1 19.2 19.6 19.31 410900.0 19.31
2020-09-09 20.3 19.3 20.09 19.37 704700.0 19.37
2020-09-08 20.07 19.23 19.8 19.51 526300.0 19.51
2020-09-04 20.78 19.56 20.4 20.39 1054600.0 20.39
2020-09-03 21.6 20.2 21.59 20.5 793700.0 20.5
2020-09-02 22.0 20.8 21.9 21.81 755000.0 21.81
2020-09-01 22.48 21.2 21.98 21.48 413400.0 21.48
2020-08-31 23.1 21.53 22.6 21.57 387100.0 21.57
2020-08-28 23.5 21.95 21.95 22.56 335900.0 22.56
2020-08-27 23.15 21.32 23.0 22.0 541900.0 22.0
2020-08-26 23.69 22.7 23.07 22.98 448700.0 22.98
2020-08-25 23.12 21.55 21.78 23.07 511300.0 23.07
2020-08-24 22.73 21.03 22.0 21.61 576000.0 21.61
2020-08-21 21.83 20.39 20.39 21.57 377800.0 21.57
2020-08-20 20.98 20.21 20.68 20.35 673000.0 20.35
2020-08-19 21.22 20.36 20.8 20.76 1192900.0 20.76
2020-08-18 22.6 20.95 21.95 21.0 971700.0 21.0
2020-08-17 22.48 20.28 20.29 21.93 1223000.0 21.93
2020-08-14 20.16 18.65 20.1 20.13 1162700.0 20.13
2020-08-13 20.1 18.35 18.86 19.89 6965500.0 19.89
2020-08-12 18.92 17.78 18.74 18.35 1303200.0 18.35
2020-08-11 19.27 18.1 18.86 18.86 1543700.0 18.86
2020-08-10 21.54 19.64 21.0 20.17 841700.0 20.17
2020-08-07 24.37 20.46 24.37 20.84 805800.0 20.84
2020-08-06 25.8 23.83 25.8 24.76 325500.0 24.76
2020-08-05 26.59 24.87 25.55 25.36 571900.0 25.36
2020-08-04 25.17 24.0 24.0 24.64 427700.0 24.64
2020-08-03 25.2 23.06 24.38 23.86 982300.0 23.86
2020-07-31 24.47 22.9 22.9 23.92 271200.0 23.92
2020-07-30 23.75 22.6 22.9 23.2 200000.0 23.2
2020-07-29 23.62 22.08 22.89 22.55 609600.0 22.55
2020-07-28 23.09 22.06 22.16 22.35 397500.0 22.35
2020-07-27 24.33 22.3 23.8 22.36 477200.0 22.36
2020-07-24 24.98 23.5 24.8 23.75 527300.0 23.75
2020-07-23 27.53 25.53 25.74 25.81 784200.0 25.81
2020-07-22 25.95 24.38 24.74 25.74 814200.0 25.74
2020-07-21 26.35 24.58 24.65 25.28 523400.0 25.28
2020-07-20 25.55 22.62 22.62 24.78 613500.0 24.78
2020-07-17 23.4 22.16 22.7 22.62 386800.0 22.62
2020-07-16 22.98 22.15 22.64 22.61 360000.0 22.61
2020-07-15 23.61 22.58 22.67 23.44 464000.0 23.44
2020-07-14 23.0 21.04 22.75 22.58 684700.0 22.58
2020-07-13 26.89 21.9 26.6 22.2 1064100.0 22.2
2020-07-10 28.8 24.0 24.0 26.99 2037000.0 26.99
2020-07-09 24.06 20.31 20.66 23.96 1082300.0 23.96
2020-07-08 20.77 19.61 20.19 20.0 266800.0 20.0
2020-07-07 21.42 20.15 21.23 20.17 851100.0 20.17
2020-07-06 21.98 20.17 20.4 20.95 944300.0 20.95
2020-07-02 19.48 18.97 19.14 19.04 393900.0 19.04
2020-07-01 19.27 18.23 18.23 18.97 233800.0 18.97
2020-06-30 18.59 17.78 17.79 18.26 173700.0 18.26
2020-06-29 18.16 17.64 18.04 17.85 169500.0 17.85
2020-06-26 18.38 17.76 18.0 18.19 280900.0 18.19
2020-06-25 18.42 17.63 17.95 18.09 467600.0 18.09
2020-06-24 20.23 17.92 20.0 18.04 540600.0 18.04
2020-06-23 20.53 18.54 19.36 20.16 568300.0 20.16
2020-06-22 20.52 18.36 20.5 18.43 649300.0 18.43
2020-06-19 20.76 19.57 20.01 20.15 2422800.0 20.15
2020-06-18 20.46 19.03 19.24 19.48 718700.0 19.48
2020-06-17 20.37 17.36 17.6 19.15 851900.0 19.15
2020-06-16 19.76 17.5 19.68 17.87 703400.0 17.87
2020-06-15 20.81 15.51 15.62 19.26 1626600.0 19.26
2020-06-12 16.17 15.36 15.63 15.63 1643600.0 15.63
2020-06-11 15.28 14.63 14.98 15.08 557800.0 15.08
2020-06-10 15.48 14.3 14.55 15.39 459100.0 15.39
2020-06-09 15.05 13.8 14.0 14.25 588400.0 14.25
2020-06-08 14.75 13.73 14.31 14.14 336400.0 14.14
2020-06-05 14.72 13.9 14.0 14.47 562600.0 14.47
2020-06-04 14.73 13.8 14.08 13.96 339100.0 13.96
2020-06-03 14.84 13.98 14.82 14.23 302100.0 14.23
2020-06-02 14.72 14.05 14.13 14.69 524600.0 14.69
2020-06-01 14.2 12.65 12.74 14.02 358800.0 14.02
2020-05-29 12.8 11.98 12.59 12.57 411400.0 12.57
2020-05-28 13.26 12.55 13.11 12.59 505600.0 12.59
2020-05-27 14.71 12.75 14.46 12.85 876600.0 12.85
2020-05-26 14.99 14.27 14.63 14.46 988600.0 14.46
2020-05-22 15.21 13.94 15.18 14.07 562500.0 14.07
2020-05-21 15.75 14.7 15.01 15.44 477000.0 15.44
2020-05-20 16.43 15.02 16.21 15.51 543000.0 15.51
2020-05-19 16.94 15.64 16.9 15.98 575500.0 15.98
2020-05-18 16.81 15.44 15.44 16.79 618300.0 16.79
2020-05-15 15.23 13.6 13.72 15.09 497900.0 15.09
2020-05-14 13.8 13.0 13.46 13.8 227000.0 13.8
2020-05-13 14.96 13.01 14.25 13.53 576500.0 13.53
2020-05-12 14.29 13.0 13.0 14.22 489200.0 14.22
2020-05-11 13.69 12.9 13.0 13.12 572700.0 13.12
2020-05-08 13.38 12.47 12.47 13.32 556700.0 13.32
2020-05-07 12.3 11.41 11.59 12.15 386800.0 12.15
2020-05-06 11.4 10.1 10.2 11.17 453400.0 11.17
2020-05-05 10.2 9.87 10.2 10.08 174400.0 10.08
2020-05-04 10.08 9.63 9.85 10.07 204200.0 10.07
2020-05-01 10.0 9.8 9.9 9.95 94300.0 9.95
2020-04-30 10.08 9.81 10.08 10.05 37200.0 10.05
2020-04-29 10.15 9.75 9.78 10.07 185400.0 10.07
2020-04-28 9.95 9.55 9.73 9.7 100600.0 9.7
2020-04-27 9.9 9.33 9.36 9.44 127000.0 9.44
2020-04-24 9.97 9.28 9.96 9.29 135200.0 9.29
2020-04-23 10.19 9.68 9.68 9.95 72300.0 9.95
2020-04-22 10.31 9.6 10.07 9.68 166800.0 9.68
2020-04-21 10.38 9.76 9.76 10.07 173000.0 10.07
2020-04-20 10.68 9.9 10.46 10.01 307900.0 10.01
2020-04-17 10.98 10.06 10.24 10.62 315800.0 10.62
2020-04-16 10.82 9.7 10.82 10.0 646800.0 10.0
2020-04-15 10.09 9.02 9.04 9.84 191300.0 9.84
2020-04-14 9.76 9.06 9.41 9.14 422100.0 9.14
2020-04-13 9.65 9.08 9.41 9.48 205300.0 9.48
2020-04-09 10.13 9.45 9.99 9.5 149000.0 9.5
2020-04-08 10.2 9.8 9.96 9.92 98800.0 9.92
2020-04-07 10.35 9.99 10.11 10.02 127400.0 10.02
2020-04-06 10.08 9.66 9.99 9.85 203100.0 9.85
2020-04-03 10.23 9.16 10.08 9.86 302700.0 9.86
2020-04-02 10.29 9.93 10.0 10.2 231900.0 10.2
2020-04-01 10.28 9.92 10.1 10.17 133900.0 10.17
2020-03-31 10.86 10.15 10.5 10.15 241700.0 10.15
2020-03-30 11.1 10.46 10.86 10.47 120400.0 10.47
2020-03-27 11.2 10.48 10.51 10.81 320100.0 10.81
2020-03-26 11.21 10.5 10.8 10.58 238600.0 10.58
2020-03-25 11.39 10.78 11.0 10.78 261700.0 10.78
2020-03-24 11.84 10.71 11.3 10.97 325400.0 10.97
2020-03-23 11.17 10.54 10.63 11.04 149600.0 11.04
2020-03-20 11.38 10.41 11.15 10.63 284600.0 10.63
2020-03-19 11.97 10.9 11.97 10.98 193000.0 10.98
2020-03-18 12.0 11.14 11.22 11.98 338400.0 11.98
2020-03-17 12.69 10.5 11.5 12.53 368200.0 12.53
2020-03-16 11.88 10.7 10.81 11.18 204000.0 11.18
2020-03-13 11.8 10.78 11.11 11.73 514900.0 11.73
2020-03-12 11.2 10.3 10.93 10.66 338700.0 10.66
2020-03-11 11.69 11.13 11.3 11.23 148300.0 11.23
2020-03-10 12.22 11.32 11.32 11.49 304300.0 11.49
2020-03-09 11.85 10.87 11.68 11.02 303000.0 11.02
2020-03-06 13.17 12.13 12.95 12.16 242300.0 12.16
2020-03-05 13.23 12.8 12.91 12.99 282000.0 12.99
2020-03-04 13.39 12.82 13.27 12.95 274200.0 12.95
2020-03-03 13.38 12.01 12.06 13.25 770600.0 13.25
2020-03-02 12.38 11.01 11.01 12.3 679900.0 12.3
2020-02-28 10.96 10.01 10.78 10.85 1193200.0 10.85
2020-02-27 11.28 10.7 11.0 10.7 405600.0 10.7
2020-02-26 11.53 10.71 11.21 10.82 473200.0 10.82
2020-02-25 12.39 11.12 12.04 11.18 548200.0 11.18
2020-02-24 12.47 11.84 12.01 11.84 647000.0 11.84
2020-02-21 12.75 12.31 12.35 12.51 266600.0 12.51
2020-02-20 13.04 12.08 12.62 12.98 444100.0 12.98
2020-02-19 13.33 11.51 13.15 12.64 1205600.0 12.64
2020-02-18 14.17 12.81 13.47 13.14 499600.0 13.14