2.22
price up icon2.78%   0.06
after-market アフターアワーズ: 2.22
loading

Oneconnect Financial Technology Co Ltd Adr (OCFT) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $2.30 $2.16 $0.14 15,819.0 +2.78%
2024-11-20 $2.52 $2.10 $0.42 53,743.0 -1.82%
2024-11-19 $2.20 $2.12 $0.081 21,261.0 +2.33%
2024-11-18 $2.29 $2.08 $0.21 43,866.0 -7.33%
2024-11-15 $2.33 $2.14 $0.19 47,077.0 -0.85%
2024-11-14 $2.75 $2.24 $0.51 69,331.0 -6.40%
2024-11-13 $2.62 $2.50 $0.115 37,751.0 -4.21%
2024-11-12 $2.62 $2.49 $0.1299 26,084.0 -2.25%
2024-11-11 $2.73 $2.37 $0.36 68,730.0 +0.75%
2024-11-08 $2.80 $2.55 $0.25 47,736.0 -9.86%
2024-11-07 $3.04 $2.52 $0.52 118,462.0 +17.13%
2024-11-06 $2.57 $2.40 $0.17 45,932.0 +1.62%
2024-11-05 $2.75 $2.40 $0.35 57,614.0 -3.14%
2024-11-04 $2.59 $2.50 $0.09 22,687.0 -2.93%
2024-11-01 $2.63 $2.49 $0.14 24,073.0 +1.16%
2024-10-31 $2.68 $2.34 $0.34 31,794.0 +0.27%
2024-10-30 $2.77 $2.51 $0.26 58,871.0 +2.78%
2024-10-29 $2.60 $2.43 $0.17 49,603.0 -3.82%
2024-10-28 $2.64 $2.42 $0.2199 30,891.0 +6.72%
2024-10-25 $2.58 $2.42 $0.1604 36,835.0 +3.15%
2024-10-24 $2.44 $2.28 $0.16 23,192.0 +0.85%
2024-10-23 $2.52 $2.34 $0.1799 27,684.0 -6.72%

Oneconnect Financial Technology Co Ltd Adr (OCFT) 株の年ごとの株価履歴

この詳細な分析では、Oneconnect Financial Technology Co Ltd Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOCFT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Oneconnect Financial Technology Co Ltd Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のOneconnect Financial Technology Co Ltd Adr (OCFT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $3.04 $2.08 $0.96 715,985.0 -14.52%
2024-10 $4.98 $2.11 $2.87 5,026,115.0 -7.25%
2024-09 $3.11 $0.8651 $2.24 2,446,962.0 +120.47%
2024-08 $1.58 $1.20 $0.38 192,643.0 -18.06%
2024-07 $1.92 $1.51 $0.412 173,441.0 -1.90%
2024-06 $2.08 $1.58 $0.50 263,925.0 -18.97%
2024-05 $2.44 $1.95 $0.49 418,671.0 -3.94%
2024-04 $2.30 $1.75 $0.55 418,433.0 -8.56%
2024-03 $2.74 $2.11 $0.63 423,501.0 -7.50%
2024-02 $2.51 $2.08 $0.429 470,687.0 -1.23%
2024-01 $3.27 $2.35 $0.92 442,098.0 -24.77%

2023年のOneconnect Financial Technology Co Ltd Adr (OCFT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $3.27 $2.65 $0.62 461,136.0 +2.87%
2023-11 $3.33 $2.61 $0.715 349,766.0 +14.60%
2023-10 $3.40 $2.68 $0.72 335,646.0 -12.46%
2023-09 $3.89 $3.01 $0.8799 323,263.0 -10.06%
2023-08 $3.96 $3.09 $0.87 632,089.0 -9.37%
2023-07 $4.55 $3.15 $1.40 1,056,212.0 +16.36%
2023-06 $6.00 $2.61 $3.39 5,891,728.0 -2.65%
2023-05 $5.36 $3.17 $2.19 1,482,479.0 -34.30%
2023-04 $5.87 $4.87 $0.995 957,767.0 -3.01%
2023-03 $7.21 $5.00 $2.21 2,351,329.0 -23.12%
2023-02 $8.93 $6.49 $2.44 2,055,555.0 -10.71%
2023-01 $9.64 $4.50 $5.14 2,148,181.0 +45.95%

2022年のOneconnect Financial Technology Co Ltd Adr (OCFT) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $8.70 $5.10 $3.60 2,277,800.6 -14.78%
2022-11 $9.57 $5.80 $3.77 1,840,381.8 -1.98%
2022-10 $10.00 $4.73 $5.27 1,197,690.8 -11.95%
2022-09 $11.40 $7.00 $4.40 769,957.8 -33.15%
2022-08 $14.60 $10.40 $4.20 992,054.9 -24.48%
2022-07 $23.00 $14.00 $9.00 2,148,969.3 -16.37%
2022-06 $18.80 $12.45 $6.35 5,721,392.7 +24.82%
2022-05 $16.15 $13.40 $2.75 2,046,031.2 +0.00%
2022-04 $16.10 $13.10 $3.00 2,106,783.8 -2.84%
2022-03 $21.70 $9.85 $11.85 6,541,015.9 -10.76%
2022-02 $20.80 $12.90 $7.90 2,951,677.0 -21.00%
2022-01 $26.70 $17.25 $9.45 2,598,767.9 -19.03%
$397.28
price down icon 16.16%
software_application APP
$318.24
price down icon 2.15%
software_application ADP
$304.57
price up icon 2.00%
$397.70
price up icon 1.22%
$106.48
price up icon 2.44%
$69.64
price up icon 0.06%
大文字化:     |  ボリューム (24 時間):