HKSE - Delayed Quote HKD

OneConnect Financial Technology Co., Ltd. (6638.HK)

1.900
+0.020
+(1.06%)
As of 1:00:02 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20251.8701.9001.8701.9001.900217,285
Jun 13, 20251.9001.9001.8701.8801.880634,568
Jun 12, 20251.9101.9101.9001.9001.900556,454
Jun 11, 20251.9101.9201.9101.9101.9101,115,539
Jun 10, 20251.9201.9201.9101.9201.920960,689
Jun 9, 20251.9201.9301.9201.9201.920576,268
Jun 6, 20251.9201.9301.9201.9201.9201,756,555
Jun 5, 20251.9201.9301.9201.9301.930422,549
Jun 4, 20251.9101.9301.9101.9201.920791,982
Jun 3, 20251.9101.9301.9101.9301.9301,163,276
Jun 2, 20251.9101.9201.9101.9201.920942,544
May 30, 20251.9101.9201.9101.9201.920380,000
May 29, 20251.9001.9301.9001.9101.910830,500
May 28, 20251.9101.9201.9001.9101.910235,000
May 27, 20251.9001.9101.9001.9001.900159,500
May 26, 20251.9001.9101.9001.9001.900582,500
May 23, 20251.9101.9201.9101.9201.920358,500
May 22, 20251.9101.9201.9001.9201.9202,117,000
May 21, 20251.8801.9301.8801.9101.9102,252,500
May 20, 20251.8901.9001.8701.9001.9001,480,000
May 19, 20251.9301.9301.8901.9001.9001,019,000
May 16, 20251.9301.9501.7801.9301.93016,601,000
May 15, 20251.6901.7001.6601.6801.680356,000
May 14, 20251.6701.7001.6701.6901.6901,019,500
May 13, 20251.6601.6801.6401.6801.680787,000
May 12, 20251.6401.6701.6401.6501.650996,000
May 9, 20251.6301.6401.6201.6301.630189,500
May 8, 20251.6001.6301.6001.6301.630159,000
May 7, 20251.6001.6101.5801.6001.600305,000
May 6, 20251.6101.6201.6001.6001.600137,500
May 2, 20251.5201.6401.4601.6301.630663,500
Apr 30, 20251.5301.5301.5101.5201.52042,500
Apr 29, 20251.5301.5401.5101.5201.520405,500
Apr 28, 20251.5701.5701.5101.5301.530255,500
Apr 25, 20251.5501.5501.5301.5301.530130,500
Apr 24, 20251.5301.5601.5201.5501.550546,500
Apr 23, 20251.5601.5601.5301.5601.560407,000
Apr 22, 20251.5601.5601.5301.5601.560304,000
Apr 17, 20251.6001.6001.5401.5601.560389,000
Apr 16, 20251.6001.6001.5301.5601.560295,000
Apr 15, 20251.6001.6001.5801.5801.58095,500
Apr 14, 20251.5801.6201.5801.6001.600913,000
Apr 11, 20251.5001.5501.5001.5501.550195,000
Apr 10, 20251.4901.5601.4901.5101.510522,500
Apr 9, 20251.4901.5501.4501.5001.5002,027,000
Apr 8, 20251.5201.5801.5201.5401.5401,891,500
Apr 7, 20251.6501.6501.4201.4501.4504,675,500
Apr 3, 20251.6801.6901.6701.6801.680475,500
Apr 2, 20251.7001.7201.7001.7101.710251,000
Apr 1, 20251.6701.7001.6601.6901.690418,000
Mar 31, 20251.6901.7001.6601.6701.6701,136,500
Mar 28, 20251.7201.7301.6801.7001.7001,649,785
Mar 27, 20251.7001.7201.6801.7101.710809,000
Mar 26, 20251.7701.7701.7001.7201.720419,500
Mar 25, 20251.7101.7801.7001.7701.7702,772,500
Mar 24, 20251.6901.7101.6701.6801.680966,805
Mar 21, 20251.7201.7301.6801.7201.720708,500
Mar 20, 20251.6901.7101.6801.6801.680888,500
Mar 19, 20251.7301.7301.6901.7101.710291,000
Mar 18, 20251.6901.7501.6901.7301.730807,000
Mar 17, 20251.6901.7201.6801.7101.710525,000
Mar 14, 20251.7101.7301.6801.7301.730839,500
Mar 13, 20251.7001.7501.7001.7101.710458,000
Mar 12, 20251.7101.7601.6801.7401.740847,500
Mar 11, 20251.7601.7801.7001.7301.730923,000
Mar 10, 20251.6501.8101.6301.7701.7704,163,500
Mar 7, 20251.6401.6701.6101.6301.6301,463,500
Mar 6, 20251.6501.7601.6101.6501.6502,974,500
Mar 5, 20251.6801.6801.6101.6501.6502,832,500
Mar 4, 20251.6901.7801.6301.6801.68012,627,000
Mar 3, 20251.6901.6901.6901.6901.690-
Feb 28, 20251.2801.8501.2301.6901.69018,290,600
Feb 27, 20251.2501.2801.1801.2001.2001,305,000
Feb 26, 20251.2001.2901.1701.2901.2901,639,500
Feb 25, 20251.1501.2501.1501.2001.2001,852,500
Feb 24, 20251.0701.1801.0501.1501.1501,626,500
Feb 21, 20251.1401.1601.0701.1401.140442,000
Feb 20, 20251.0801.2001.0301.1401.140747,000
Feb 19, 20251.2401.2401.0801.1101.110661,000
Feb 18, 20251.0501.2001.0501.2001.2002,755,500
Feb 17, 20251.0801.1300.9801.0101.0101,247,000
Feb 14, 20250.9701.0900.8901.0501.0502,957,600
Feb 13, 20250.8400.9100.8100.8300.830774,500
Feb 12, 20250.8300.8400.8000.8000.8001,140,000
Feb 11, 20250.8000.8400.7200.8200.820282,500
Feb 10, 20250.7500.8400.7500.7800.780257,500
Feb 7, 20250.8200.8300.7900.7900.790192,000
Feb 6, 20250.7800.8700.7800.8300.83087,500
Feb 5, 20250.7800.8200.7600.8200.820225,500
Feb 4, 20250.8000.8200.7500.8200.820471,000
Feb 3, 20250.7900.9100.7500.8200.8201,371,500
Jan 28, 20250.7000.7000.7000.7000.700-
Jan 27, 20250.7100.7200.6800.6900.690442,000
Jan 24, 20250.7100.7200.6800.6900.690649,500
Jan 23, 20250.7200.7200.7200.7200.720-
Jan 22, 20250.7400.7400.7400.7400.740-
Jan 21, 20250.7800.7800.7300.7400.740328,500
Jan 20, 20250.7100.7600.7100.7600.76031,500
Jan 17, 20250.7400.7500.7200.7500.750153,500
Jan 16, 20250.7300.7500.7300.7500.750157,500
Jan 15, 20250.7200.7200.7200.7200.720-
Jan 14, 20250.6800.7400.6800.7200.720176,500
Jan 13, 20250.6600.6700.6300.6700.670517,000
Jan 10, 20250.6300.6500.6200.6500.650173,000
Jan 9, 20250.6500.6500.6500.6500.65044,500
Jan 8, 20250.6600.6600.6400.6500.650124,000
Jan 7, 20250.6200.6500.6200.6500.65016,000
Jan 6, 20250.6700.6700.6200.6700.670418,000
Jan 3, 20250.6600.6900.6600.6900.690268,000
Jan 2, 20250.6700.7200.6700.7000.70011,500
Dec 31, 20240.7200.7200.7200.7200.720-
Dec 30, 20240.7200.7200.7200.7200.720-
Dec 27, 20240.7200.7200.7200.7200.720-
Dec 24, 20240.7200.7200.7200.7200.720-
Dec 23, 20240.6600.7700.6600.7000.700319,500
Dec 20, 20240.6400.6600.6400.6500.65015,000
Dec 19, 20240.6600.6600.6500.6600.660167,500
Dec 18, 20240.6700.6700.6500.6700.67062,500
Dec 17, 20240.6800.6900.6800.6800.680150,500
Dec 16, 20240.7100.7100.6900.7100.710184,500
Dec 13, 20240.7300.7300.7300.7300.730-
Dec 12, 20240.7300.7300.7300.7300.730-
Dec 11, 20240.7100.7100.6800.7000.700200,500
Dec 10, 20240.7900.8600.7300.7300.730293,000
Dec 9, 20240.6600.7200.6600.7000.700180,500
Dec 6, 20240.7100.7100.6900.6900.6907,000
Dec 5, 20240.7100.7100.7100.7100.71015,500
Dec 4, 20240.6600.7100.6500.7100.710276,500
Dec 3, 20240.7000.7000.6700.7000.700102,000
Dec 2, 20240.7200.7300.6900.7100.710143,000
Nov 29, 20240.7000.7000.7000.7000.70028,500
Nov 28, 20240.7200.7400.6700.7200.72015,000
Nov 27, 20240.7000.7100.6700.7000.700389,500
Nov 26, 20240.6800.6800.6600.6600.660110,000
Nov 25, 20240.6700.6900.6700.6800.68036,177
Nov 22, 20240.6300.7400.6300.6500.650626,000
Nov 21, 20240.6100.6900.6100.6700.670183,500
Nov 20, 20240.6200.6500.6100.6500.650719,500
Nov 19, 20240.6400.6900.6300.6600.660273,500
Nov 18, 20240.6600.6800.6500.6500.650420,500
Nov 15, 20240.6500.7500.6500.7000.700483,000
Nov 14, 20240.6900.7000.6500.6700.670159,000
Nov 13, 20240.7100.7300.7000.7000.7001,081,000
Nov 12, 20240.7500.7700.7100.7200.720649,500
Nov 11, 20240.7900.7900.7500.7600.760448,500
Nov 8, 20240.8600.8800.7800.7900.790419,500
Nov 7, 20240.7500.7700.7200.7600.760501,000
Nov 6, 20240.7700.8400.7500.7600.760724,000
Nov 5, 20240.7400.8500.7200.7700.770343,000
Nov 4, 20240.7500.8800.7400.7500.750458,000
Nov 1, 20240.7500.8700.7500.8000.800235,500
Oct 31, 20240.7100.7800.7100.7700.770360,000
Oct 30, 20240.7200.7500.7000.7300.730620,500
Oct 29, 20240.7500.7600.7200.7200.720255,000
Oct 28, 20240.7000.7800.7000.7500.750522,000
Oct 25, 20240.6900.7500.6800.7200.720730,500
Oct 24, 20240.6900.7200.6800.7000.700484,500
Oct 23, 20240.6800.7400.6500.7400.740415,000
Oct 22, 20240.6400.6800.6400.6800.680266,000
Oct 21, 20240.7200.7300.6400.6800.680737,000
Oct 18, 20240.6400.7300.6200.7100.7101,136,000
Oct 17, 20240.6500.7200.6500.6600.660442,000
Oct 16, 20240.6800.7000.6000.6500.650965,500
Oct 15, 20240.7000.7800.6600.7100.710965,500
Oct 14, 20240.8400.8500.7000.7900.790288,500
Oct 10, 20240.8500.8800.8000.8300.830392,000
Oct 9, 20241.0001.0000.7600.8500.8501,075,000
Oct 8, 20241.1801.2600.9601.0001.0003,287,500
Oct 7, 20240.8401.0600.8401.0301.0302,468,500
Oct 4, 20240.8200.8600.7700.7700.7701,478,000
Oct 3, 20240.9000.9000.7100.8100.810552,500
Oct 2, 20240.7200.9500.7200.9100.9103,065,000
Sep 30, 20240.5800.7500.5800.7000.7001,526,500
Sep 27, 20240.4250.6100.4250.5300.5301,132,602
Sep 26, 20240.3800.4400.3750.4250.425996,000
Sep 25, 20240.3950.3950.3850.3950.395301,000
Sep 24, 20240.3950.3950.3800.3900.390120,500
Sep 23, 20240.3700.3850.3650.3850.38562,500
Sep 20, 20240.3800.3800.3700.3750.375306,000
Sep 19, 20240.3950.3950.3700.3900.390698,500
Sep 17, 20240.3750.4200.3750.4200.420150,500
Sep 16, 20240.4100.4100.4100.4100.410-
Sep 13, 20240.3900.4150.3900.4100.410255,500
Sep 12, 20240.3800.3900.3550.3900.390235,500
Sep 11, 20240.3800.4050.3650.4050.40565,500
Sep 10, 20240.4100.4100.4100.4100.410-
Sep 9, 20240.4100.4100.4100.4100.410-
Sep 5, 20240.4250.4250.3900.4000.40040,000
Sep 4, 20240.4050.4050.4050.4250.42515,000
Sep 3, 20240.4150.4150.4150.4150.41525,000
Sep 2, 20240.4200.4200.4000.4150.41581,500
Aug 30, 20240.4150.4150.3950.4100.410222,500
Aug 29, 20240.4300.4300.4300.4050.4051,000
Aug 28, 20240.4300.4300.4300.4300.430-
Aug 27, 20240.4200.4300.4050.4300.430195,500
Aug 26, 20240.4100.4100.4100.4100.4102,000
Aug 23, 20240.4300.4300.4300.4300.430-
Aug 22, 20240.4300.4300.4300.4300.430-
Aug 21, 20240.4350.4350.4300.4300.43027,500
Aug 20, 20240.4800.4800.4600.4700.47024,500
Aug 19, 20240.4600.4750.4500.4500.450184,000
Aug 16, 20240.4200.4400.4100.4350.435164,500
Aug 15, 20240.4200.4200.4200.4200.420104,500
Aug 14, 20240.4450.4500.4200.4200.42074,500
Aug 13, 20240.4450.4450.4450.4450.445-
Aug 12, 20240.4250.4250.4250.4250.425-
Aug 9, 20240.4100.4500.4000.4200.420500
Aug 8, 20240.4500.4500.4000.4200.42025,000
Aug 7, 20240.4200.4200.4200.4200.420-
Aug 6, 20240.4200.4200.4200.4200.420-
Aug 5, 20240.4100.4300.4050.4100.41010,000
Aug 2, 20240.4350.4350.4200.4300.43056,000
Aug 1, 20240.4450.4550.4350.4400.44045,000
Jul 31, 20240.4600.4600.4600.4600.460-
Jul 30, 20240.4550.4550.4450.4450.445145,500
Jul 29, 20240.4600.4600.4400.4450.445113,500
Jul 26, 20240.4650.4650.4650.4650.465-
Jul 25, 20240.4550.4650.4550.4650.46512,500
Jul 24, 20240.4800.4800.4800.4800.4809,000
Jul 23, 20240.4600.4800.4500.4800.480244,500
Jul 22, 20240.5200.5200.5000.4800.48011,000
Jul 19, 20240.4900.4900.4900.4900.490-
Jul 18, 20240.5100.5100.4900.4900.490162,000
Jul 17, 20240.5600.5600.5600.5600.560-
Jul 16, 20240.5600.5600.5600.5600.560-
Jul 15, 20240.5600.5600.5600.5600.560-
Jul 12, 20240.5500.5900.5000.5600.56089,500
Jul 11, 20240.5700.5700.5000.5500.55020,000
Jul 10, 20240.5500.5500.5500.5500.550-
Jul 9, 20240.5500.5500.5500.5500.550-
Jul 8, 20240.5100.5200.5100.5100.510208,500
Jul 5, 20240.5000.5200.4900.4900.490118,000
Jul 4, 20240.4800.4800.4800.4850.48565,500
Jul 3, 20240.4700.4700.4700.4700.470-
Jul 2, 20240.5000.5000.4700.4700.47080,500
Jun 28, 20240.5000.5000.4150.4900.490232,500
Jun 27, 20240.5100.5400.5000.5300.53085,000
Jun 26, 20240.5300.5300.5300.5300.530-
Jun 25, 20240.5300.5300.5300.5300.530-
Jun 24, 20240.5200.5300.5200.5300.5301,500
Jun 21, 20240.5400.5400.5400.5400.540-
Jun 20, 20240.5200.5400.5200.5400.5402,500
Jun 19, 20240.4950.5200.4950.5200.52075,000
Jun 18, 20240.5300.5300.5000.5100.510425,000
Jun 17, 20240.5600.5600.5100.5200.52027,000

Related Tickers

0909.HK MING YUAN CLOUD
2.800
+2.94%
 
9660.HK Horizon Robotics
6.880
0.00%
 
IMMR Immersion Corporation
7.63
-0.39%
 
NICE NICE Ltd.
165.68
-3.36%
 
GRAB Grab Holdings Limited
4.5700
-1.30%