Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

OneConnect Financial Technology Co., Ltd. American Depositary Shares (NY:OCFT)

7.150 +0.010 (+0.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 03, 2025	7.180	7.180	7.070	7.150	72,080	+0.01(+0.14%)
Jun 02, 2025	7.120	7.170	7.045	7.140	33,568	+0.04(+0.56%)
May 30, 2025	7.050	7.170	7.050	7.100	20,706	-0.04(-0.56%)
May 29, 2025	7.150	7.200	7.080	7.140	32,571	-0.01(-0.14%)
May 28, 2025	7.050	7.230	7.030	7.150	11,309	+0.00(+0.00%)
May 27, 2025	7.230	7.250	7.010	7.150	76,454	-0.08(-1.11%)
May 23, 2025	7.150	7.280	7.150	7.230	142,652	+0.03(+0.42%)
May 22, 2025	7.000	7.250	7.000	7.200	205,614	+0.15(+2.13%)
May 21, 2025	6.980	7.160	6.980	7.050	44,519	+0.00(+0.00%)
May 20, 2025	7.040	7.100	6.900	7.050	37,422	-0.01(-0.14%)
May 19, 2025	7.250	7.250	7.050	7.060	48,596	-0.19(-2.62%)
May 16, 2025	7.250	7.380	7.220	7.250	274,593	+0.04(+0.55%)
May 15, 2025	6.790	7.360	6.790	7.210	317,745	+0.60(+9.08%)
May 14, 2025	6.560	6.673	6.530	6.610	32,392	+0.00(+0.00%)
May 13, 2025	6.460	6.614	6.440	6.610	54,399	+0.14(+2.16%)
May 12, 2025	6.300	6.500	6.300	6.470	41,825	+0.26(+4.19%)
May 09, 2025	6.360	6.380	6.091	6.210	25,946	-0.05(-0.80%)
May 08, 2025	6.260	6.330	6.210	6.260	17,630	+0.11(+1.79%)
May 07, 2025	6.300	6.350	6.150	6.150	32,222	-0.03(-0.49%)
May 06, 2025	6.100	6.220	6.050	6.180	26,265	+0.08(+1.31%)
May 05, 2025	6.150	6.180	5.950	6.100	10,855	-0.01(-0.16%)
May 02, 2025	6.050	6.226	6.005	6.110	40,102	+0.16(+2.69%)
May 01, 2025	5.950	5.995	5.885	5.950	8,119	-0.01(-0.17%)
Apr 30, 2025	5.920	6.000	5.732	5.960	38,350	-0.04(-0.67%)
Apr 29, 2025	5.980	6.020	5.930	6.000	19,245	-0.07(-1.15%)
Apr 28, 2025	6.020	6.080	5.950	6.070	3,720	-0.01(-0.16%)
Apr 25, 2025	6.060	6.100	5.970	6.080	11,791	+0.00(+0.00%)
Apr 24, 2025	6.000	6.090	5.980	6.080	12,542	+0.08(+1.33%)
Apr 23, 2025	6.120	6.150	5.920	6.000	24,521	+0.00(+0.00%)
Apr 22, 2025	6.100	6.110	5.920	6.000	58,163	-0.09(-1.48%)
Apr 21, 2025	6.150	6.150	5.950	6.090	14,726	+0.02(+0.33%)
Apr 17, 2025	6.200	6.200	6.070	6.070	23,272	-0.12(-1.94%)
Apr 16, 2025	6.180	6.250	6.105	6.190	19,912	-0.01(-0.16%)
Apr 15, 2025	6.300	6.360	6.110	6.200	16,422	-0.10(-1.59%)
Apr 14, 2025	6.250	6.450	6.125	6.300	95,000	+0.25(+4.13%)
Apr 11, 2025	5.750	6.140	5.550	6.050	89,483	+0.40(+7.08%)
Apr 10, 2025	5.680	5.800	5.450	5.650	67,767	+0.05(+0.89%)
Apr 09, 2025	6.010	6.010	5.400	5.600	134,910	-0.27(-4.60%)
Apr 08, 2025	6.090	6.220	5.810	5.870	100,083	+0.01(+0.17%)
Apr 07, 2025	5.760	6.160	5.690	5.860	199,375	-0.43(-6.84%)
Apr 04, 2025	6.640	6.640	6.100	6.290	195,086	-0.37(-5.56%)
Apr 03, 2025	6.690	6.700	6.445	6.660	62,317	-0.09(-1.33%)
Apr 02, 2025	6.800	6.800	6.645	6.750	25,874	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

OneConnect Financial Technology Co., Ltd. American Depositary Shares (NY:OCFT)

Historical Prices