6.00
price down icon1.15%   -0.07
pre-market  시장 영업 전:  5.92   -0.08   -1.33%
loading

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

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-29 $6.02 $5.93 $0.09 19,245.0 -1.15%
2025-04-28 $6.08 $5.95 $0.13 3,597.0 -0.16%
2025-04-25 $6.10 $5.97 $0.13 11,791.0 +0.00%
2025-04-24 $6.09 $5.98 $0.11 12,542.0 +1.33%
2025-04-23 $6.15 $5.92 $0.23 24,521.0 +0.00%
2025-04-22 $6.11 $5.92 $0.19 58,163.0 -1.48%
2025-04-21 $6.15 $5.95 $0.20 14,726.0 +0.33%
2025-04-17 $6.20 $6.07 $0.13 23,172.0 -1.94%
2025-04-16 $6.25 $6.11 $0.145 19,912.0 -0.16%
2025-04-15 $6.36 $6.11 $0.25 16,422.0 -1.59%
2025-04-14 $6.45 $6.12 $0.325 95,000.0 +4.13%
2025-04-11 $6.14 $5.55 $0.59 89,061.0 +7.08%
2025-04-10 $5.80 $5.45 $0.35 67,767.0 +0.89%
2025-04-09 $6.01 $5.40 $0.61 133,470.0 -4.60%
2025-04-08 $6.20 $5.81 $0.39 63,936.0 +0.17%
2025-04-07 $6.16 $5.69 $0.47 199,175.0 -6.84%
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%

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 $5.40 $1.40 1,191,525.0 -10.45%
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%
$381.45
price up icon 3.30%
$186.65
price up icon 2.81%
$98.92
price up icon 0.36%
software_application ADP
$295.77
price up icon 0.75%
$370.98
price up icon 0.64%
$79.42
price up icon 1.39%
자본화:     |  볼륨(24시간):