loading

Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $6.64 $6.10 $0.5399 194,892.0 -5.56%
2025-04-03 $6.70 $6.45 $0.255 62,308.0 -1.33%
2025-04-02 $6.80 $6.64 $0.155 25,672.0 +0.00%
2025-04-01 $6.79 $6.61 $0.1755 36,908.0 +0.75%
2025-03-31 $6.75 $6.50 $0.249 36,450.0 -1.47%
2025-03-28 $6.81 $6.69 $0.12 48,044.0 +0.00%
2025-03-27 $6.85 $6.68 $0.1721 29,544.0 +0.00%
2025-03-26 $6.83 $6.56 $0.27 49,977.0 +0.74%
2025-03-25 $6.89 $6.55 $0.34 202,133.0 -0.74%
2025-03-24 $6.85 $6.60 $0.2499 75,492.0 +0.59%
2025-03-21 $6.78 $6.61 $0.17 44,687.0 +0.90%
2025-03-20 $6.71 $6.59 $0.1235 90,941.0 +0.00%
2025-03-19 $6.70 $6.50 $0.20 92,671.0 +1.36%
2025-03-18 $6.66 $6.38 $0.2799 151,369.0 +1.69%
2025-03-17 $6.64 $6.41 $0.23 140,094.0 -0.15%
2025-03-14 $6.75 $6.45 $0.30 115,085.0 +0.62%
2025-03-13 $6.61 $6.35 $0.26 169,010.0 -2.12%
2025-03-12 $6.64 $6.47 $0.169 68,468.0 +0.15%
2025-03-11 $6.64 $6.15 $0.49 147,700.0 +0.61%
2025-03-10 $6.70 $6.42 $0.284 204,335.0 +2.50%
2025-03-07 $6.50 $6.15 $0.35 260,926.0 +0.63%
2025-03-06 $6.40 $6.14 $0.26 166,110.0 +1.11%

Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 연도별 가격 이력

이 심층 분석에서는 Oneconnect Financial Technology Co Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OCFT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oneconnect Financial Technology Co Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $6.80 $6.10 $0.6999 514,672.0 -6.12%
2025-03 $6.90 $5.99 $0.91 3,578,359.0 +21.82%
2025-02 $5.68 $2.81 $2.87 2,361,508.0 +64.18%
2025-01 $3.61 $2.39 $1.22 497,765.0 +37.86%

Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $3.03 $2.24 $0.79 596,066.0 +4.80%
2024-11 $3.04 $2.08 $0.96 758,247.0 -3.74%
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%

Oneconnect Financial Technology Co Ltd Adr 주식 (OCFT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$293.61
price up icon 4.01%
$76.89
price down icon 6.56%
$153.57
price down icon 7.02%
software_application ADP
$286.13
price down icon 6.31%
$64.62
price down icon 7.49%
$349.07
price down icon 4.95%
자본화:     |  볼륨(24시간):