OneConnect Financial Technology Co., Ltd. (OCFT)
Nov 21, 2025 - OCFT was delisted (reason: taken private)
7.89
+0.01 (0.13%)
Inactive · Last trade price
on Oct 29, 2025
OCFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 7.91 | 7.91 | 7.87 | 7.89 | 7.89 | 0.13% | 122,441 |
| Oct 28, 2025 | 7.88 | 7.92 | 7.85 | 7.88 | 7.88 | 3.01% | 290,971 |
| Oct 27, 2025 | 7.74 | 7.76 | 7.65 | 7.65 | 7.65 | -1.54% | 43,514 |
| Oct 24, 2025 | 7.79 | 7.81 | 7.66 | 7.77 | 7.77 | -0.38% | 38,501 |
| Oct 23, 2025 | 7.74 | 7.83 | 7.72 | 7.80 | 7.80 | 1.56% | 118,201 |
| Oct 22, 2025 | 7.60 | 7.72 | 7.60 | 7.68 | 7.68 | 0.66% | 40,006 |
| Oct 21, 2025 | 7.50 | 7.65 | 7.50 | 7.63 | 7.63 | 0.39% | 28,880 |
| Oct 20, 2025 | 7.50 | 7.68 | 7.50 | 7.60 | 7.60 | 0.66% | 43,479 |
| Oct 17, 2025 | 7.46 | 7.55 | 7.44 | 7.55 | 7.55 | 0.67% | 17,374 |
| Oct 16, 2025 | 7.48 | 7.54 | 7.48 | 7.50 | 7.50 | 0.67% | 15,701 |
| Oct 15, 2025 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -0.67% | 20,754 |
| Oct 14, 2025 | 7.50 | 7.51 | 7.44 | 7.50 | 7.50 | 0.40% | 31,636 |
| Oct 13, 2025 | 7.45 | 7.51 | 7.45 | 7.47 | 7.47 | 0.27% | 18,514 |
| Oct 10, 2025 | 7.51 | 7.52 | 7.44 | 7.45 | 7.45 | -1.46% | 12,989 |
| Oct 9, 2025 | 7.51 | 7.59 | 7.51 | 7.56 | 7.56 | 0.13% | 8,696 |
| Oct 8, 2025 | 7.56 | 7.56 | 7.50 | 7.55 | 7.55 | 0.27% | 10,674 |
| Oct 7, 2025 | 7.48 | 7.62 | 7.48 | 7.53 | 7.53 | 0.67% | 10,277 |
| Oct 6, 2025 | 7.50 | 7.56 | 7.46 | 7.48 | 7.48 | -0.80% | 12,403 |
| Oct 3, 2025 | 7.50 | 7.58 | 7.50 | 7.54 | 7.54 | 0.40% | 4,203 |
| Oct 2, 2025 | 7.58 | 7.58 | 7.48 | 7.51 | 7.51 | -0.27% | 5,679 |
| Oct 1, 2025 | 7.52 | 7.58 | 7.49 | 7.53 | 7.53 | -0.66% | 26,857 |
| Sep 30, 2025 | 7.62 | 7.62 | 7.52 | 7.58 | 7.58 | 0.53% | 10,393 |
| Sep 29, 2025 | 7.48 | 7.67 | 7.48 | 7.54 | 7.54 | 0.80% | 15,003 |
| Sep 26, 2025 | 7.44 | 7.55 | 7.44 | 7.48 | 7.48 | - | 18,222 |
| Sep 25, 2025 | 7.38 | 7.52 | 7.38 | 7.48 | 7.48 | 0.40% | 7,290 |
| Sep 24, 2025 | 7.50 | 7.56 | 7.45 | 7.45 | 7.45 | -0.67% | 21,907 |
| Sep 23, 2025 | 7.35 | 7.75 | 7.35 | 7.50 | 7.50 | 3.02% | 101,653 |
| Sep 22, 2025 | 7.28 | 7.28 | 7.16 | 7.28 | 7.28 | - | 43,519 |
| Sep 19, 2025 | 7.28 | 7.28 | 7.11 | 7.28 | 7.28 | 1.11% | 13,462 |
| Sep 18, 2025 | 7.28 | 7.28 | 7.13 | 7.20 | 7.20 | 0.70% | 5,874 |
| Sep 17, 2025 | 7.30 | 7.30 | 7.15 | 7.15 | 7.15 | -0.69% | 20,571 |
| Sep 16, 2025 | 7.17 | 7.29 | 7.15 | 7.20 | 7.20 | 0.14% | 12,189 |
| Sep 15, 2025 | 7.34 | 7.36 | 7.19 | 7.19 | 7.19 | -0.28% | 17,106 |
| Sep 12, 2025 | 7.36 | 7.36 | 7.19 | 7.21 | 7.21 | -0.55% | 13,708 |
| Sep 11, 2025 | 7.20 | 7.30 | 7.12 | 7.25 | 7.25 | 0.69% | 15,352 |
| Sep 10, 2025 | 7.14 | 7.21 | 7.11 | 7.20 | 7.20 | 0.70% | 11,512 |
| Sep 9, 2025 | 7.34 | 7.34 | 7.11 | 7.15 | 7.15 | -1.11% | 22,728 |
| Sep 8, 2025 | 7.31 | 7.35 | 7.18 | 7.23 | 7.23 | 0.28% | 21,855 |
| Sep 5, 2025 | 7.19 | 7.28 | 7.11 | 7.21 | 7.21 | 1.55% | 16,046 |
| Sep 4, 2025 | 7.29 | 7.29 | 7.06 | 7.10 | 7.10 | -1.11% | 42,496 |
| Sep 3, 2025 | 7.35 | 7.35 | 7.17 | 7.18 | 7.18 | -0.83% | 12,952 |
| Sep 2, 2025 | 7.33 | 7.34 | 7.15 | 7.24 | 7.24 | 0.42% | 23,345 |
| Aug 29, 2025 | 7.13 | 7.27 | 7.13 | 7.21 | 7.21 | -0.96% | 42,317 |
| Aug 28, 2025 | 7.34 | 7.34 | 7.22 | 7.28 | 7.28 | 0.69% | 21,261 |
| Aug 27, 2025 | 7.20 | 7.26 | 7.20 | 7.23 | 7.23 | -0.28% | 5,943 |
| Aug 26, 2025 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | -1.49% | 41,684 |
| Aug 25, 2025 | 7.33 | 7.45 | 7.30 | 7.36 | 7.36 | -0.54% | 42,102 |
| Aug 22, 2025 | 7.24 | 7.55 | 7.24 | 7.40 | 7.40 | -0.27% | 59,584 |
| Aug 21, 2025 | 7.14 | 7.47 | 7.14 | 7.42 | 7.42 | 1.09% | 18,107 |
| Aug 20, 2025 | 7.27 | 7.40 | 7.26 | 7.34 | 7.34 | 0.41% | 13,542 |
| Aug 19, 2025 | 7.17 | 7.38 | 7.14 | 7.31 | 7.31 | 0.55% | 34,526 |
| Aug 18, 2025 | 7.32 | 7.37 | 7.13 | 7.27 | 7.27 | -2.15% | 148,720 |
| Aug 15, 2025 | 7.38 | 7.43 | 7.35 | 7.43 | 7.43 | - | 59,110 |
| Aug 14, 2025 | 7.40 | 7.52 | 7.40 | 7.43 | 7.43 | -0.40% | 17,523 |
| 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 |