OneConnect Financial Technology Co (6638)

6638
🏛️ Hongkong →
1.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.93 1.94 1.93 1.94 0.0M
2025-09-25 1.94 1.95 1.93 1.93 1.1M
2025-09-24 1.91 1.96 1.91 1.95 0.1M
2025-09-23 1.92 1.97 1.92 1.97 0.9M
2025-09-22 1.90 1.91 1.89 1.91 0.9M
2025-09-19 1.90 1.90 1.89 1.89 0.2M
2025-09-18 1.90 1.90 1.90 1.90 0.4M
2025-09-17 1.90 1.91 1.89 1.91 0.4M
2025-09-16 1.89 1.90 1.89 1.90 0.2M
2025-09-15 1.90 1.90 1.88 1.90 0.3M
2025-09-12 1.89 1.90 1.88 1.90 0.4M
2025-09-11 1.88 1.90 1.88 1.89 0.7M
2025-09-10 1.89 1.89 1.88 1.89 0.1M
2025-09-09 1.89 1.89 1.87 1.89 0.1M
2025-09-08 1.88 1.88 1.87 1.88 0.7M
2025-09-05 1.88 1.89 1.88 1.89 0.1M
2025-09-04 1.88 1.90 1.88 1.90 0.4M
2025-09-03 1.88 1.89 1.88 1.89 0.1M
2025-09-02 1.89 1.89 1.87 1.89 0.1M
2025-09-01 1.89 1.90 1.89 1.89 0.2M
2025-08-29 1.89 1.89 1.86 1.89 0.7M
2025-08-28 1.88 1.89 1.87 1.89 0.4M
2025-08-27 1.91 1.92 1.89 1.89 0.7M
2025-08-26 1.91 1.93 1.90 1.91 0.4M
2025-08-25 1.93 1.93 1.91 1.92 0.4M
2025-08-22 1.93 1.94 1.91 1.93 0.6M
2025-08-21 1.94 1.94 1.93 1.93 0.2M
2025-08-20 1.94 1.94 1.94 1.94 0.0M
2025-08-19 1.93 1.94 1.92 1.93 0.3M
2025-08-18 1.94 1.94 1.94 1.94 0.3M
2025-08-15 1.94 1.95 1.94 1.94 0.3M
2025-08-14 1.94 1.94 1.94 1.94 0.1M
2025-08-13 1.94 1.95 1.94 1.94 0.2M
2025-08-12 1.94 1.94 1.93 1.94 0.3M
2025-08-11 1.95 1.95 1.93 1.94 0.3M
2025-08-08 1.95 1.95 1.94 1.95 0.2M
2025-08-07 1.94 1.95 1.93 1.95 0.2M
2025-08-06 1.94 1.95 1.94 1.95 0.3M
2025-08-05 1.92 1.94 1.92 1.94 0.1M
2025-08-04 1.93 1.94 1.93 1.94 0.1M
2025-08-01 1.93 1.94 1.93 1.94 0.1M
2025-07-31 1.94 1.94 1.90 1.94 0.7M
2025-07-30 1.94 1.94 1.94 1.95 0.0M
2025-07-29 1.94 1.95 1.94 1.95 0.3M
2025-07-28 1.94 1.94 1.94 1.94 0.0M
2025-07-25 1.95 1.95 1.94 1.94 0.5M
2025-07-24 1.95 1.96 1.95 1.95 0.1M
2025-07-23 1.95 1.95 1.95 1.95 0.0M
2025-07-22 1.95 1.95 1.95 1.95 0.0M
2025-07-21 1.95 1.96 1.94 1.95 0.8M
2025-07-18 1.95 1.95 1.94 1.95 0.9M
2025-07-17 1.95 1.95 1.95 1.95 0.5M
2025-07-16 1.95 1.96 1.95 1.95 0.2M
2025-07-15 1.95 1.95 1.94 1.95 0.3M
2025-07-14 1.95 1.96 1.94 1.96 0.9M
2025-07-11 1.95 1.95 1.94 1.95 0.8M
2025-07-10 1.95 1.96 1.94 1.95 2.7M
2025-07-09 1.89 1.91 1.89 1.90 0.3M
2025-07-08 1.89 1.89 1.88 1.89 0.4M
2025-07-07 1.89 1.90 1.88 1.89 0.1M
2025-07-04 1.89 1.90 1.89 1.89 0.0M
2025-07-03 1.88 1.90 1.87 1.89 1.1M
2025-07-02 1.88 1.90 1.88 1.90 0.1M
2025-06-30 1.88 1.89 1.88 1.89 0.1M
2025-06-27 1.89 1.89 1.88 1.89 0.7M
2025-06-26 1.90 1.91 1.89 1.90 0.4M
2025-06-25 1.90 1.90 1.89 1.90 0.5M
2025-06-24 1.89 1.89 1.89 1.89 0.2M
2025-06-23 1.88 1.89 1.88 1.88 0.1M
2025-06-20 1.87 1.89 1.87 1.88 0.2M
2025-06-19 1.90 1.90 1.87 1.88 0.1M
2025-06-18 1.87 1.89 1.87 1.89 0.6M
2025-06-17 1.88 1.88 1.87 1.88 0.5M
2025-06-16 1.87 1.90 1.87 1.88 0.2M
2025-06-13 1.90 1.90 1.87 1.88 0.6M
2025-06-12 1.91 1.91 1.90 1.90 0.6M
2025-06-11 1.91 1.92 1.91 1.91 1.1M
2025-06-10 1.92 1.92 1.91 1.92 1.0M
2025-06-09 1.92 1.93 1.92 1.92 0.6M
2025-06-06 1.92 1.93 1.92 1.92 1.8M
2025-06-05 1.92 1.93 1.92 1.93 0.4M
2025-06-04 1.91 1.93 1.91 1.92 0.8M
2025-06-03 1.91 1.93 1.91 1.93 1.2M
2025-06-02 1.91 1.92 1.91 1.92 0.9M
2025-05-30 1.91 1.92 1.91 1.92 0.4M
2025-05-29 1.90 1.93 1.90 1.91 0.8M
2025-05-28 1.91 1.92 1.90 1.91 0.2M
2025-05-27 1.90 1.91 1.90 1.90 0.2M
2025-05-26 1.90 1.91 1.90 1.90 0.6M
2025-05-23 1.91 1.92 1.90 1.92 0.4M
2025-05-22 1.91 1.92 1.90 1.92 2.1M
2025-05-21 1.88 1.93 1.88 1.91 2.3M
2025-05-20 1.89 1.90 1.87 1.90 1.5M
2025-05-19 1.93 1.93 1.89 1.90 1.0M
2025-05-16 1.93 1.95 1.78 1.93 16.6M
2025-05-15 1.69 1.70 1.66 1.68 0.4M
2025-05-14 1.67 1.70 1.67 1.69 1.0M
2025-05-13 1.66 1.68 1.64 1.68 0.8M
2025-05-12 1.64 1.67 1.64 1.65 1.0M
2025-05-09 1.63 1.64 1.62 1.63 0.2M
2025-05-08 1.60 1.63 1.60 1.63 0.2M
2025-05-07 1.60 1.61 1.58 1.60 0.3M
2025-05-06 1.61 1.62 1.60 1.60 0.1M
2025-05-02 1.52 1.64 1.46 1.63 0.7M
2025-04-30 1.53 1.53 1.51 1.52 0.0M
2025-04-29 1.53 1.54 1.51 1.52 0.4M
2025-04-28 1.57 1.57 1.51 1.53 0.3M
2025-04-25 1.55 1.55 1.53 1.53 0.1M
2025-04-24 1.53 1.56 1.52 1.55 0.5M
2025-04-23 1.56 1.56 1.53 1.56 0.4M
2025-04-22 1.56 1.56 1.53 1.56 0.3M
2025-04-17 1.60 1.60 1.54 1.56 0.4M
2025-04-16 1.60 1.60 1.53 1.56 0.3M
2025-04-15 1.60 1.60 1.58 1.58 0.1M
2025-04-14 1.58 1.62 1.58 1.60 0.9M
2025-04-11 1.50 1.55 1.50 1.55 0.2M
2025-04-10 1.49 1.56 1.49 1.51 0.5M
2025-04-09 1.49 1.55 1.45 1.50 2.0M
2025-04-08 1.52 1.58 1.52 1.54 1.9M
2025-04-07 1.65 1.65 1.42 1.45 4.7M
2025-04-03 1.68 1.69 1.67 1.68 0.5M
2025-04-02 1.70 1.72 1.70 1.71 0.3M
2025-04-01 1.67 1.70 1.66 1.69 0.4M
2025-03-31 1.69 1.70 1.66 1.67 1.1M
2025-03-28 1.72 1.73 1.68 1.70 1.6M
2025-03-27 1.70 1.72 1.68 1.71 0.8M
2025-03-26 1.77 1.77 1.70 1.72 0.4M
2025-03-25 1.71 1.78 1.70 1.77 2.8M
2025-03-24 1.69 1.71 1.67 1.68 1.0M
2025-03-21 1.72 1.73 1.68 1.72 0.7M
2025-03-20 1.69 1.71 1.68 1.68 0.9M
2025-03-19 1.73 1.73 1.69 1.71 0.3M
2025-03-18 1.69 1.75 1.69 1.73 0.8M
2025-03-17 1.69 1.72 1.68 1.71 0.5M
2025-03-14 1.71 1.73 1.68 1.73 0.8M
2025-03-13 1.70 1.75 1.70 1.71 0.5M
2025-03-12 1.71 1.76 1.68 1.74 0.8M
2025-03-11 1.76 1.78 1.70 1.73 0.9M
2025-03-10 1.65 1.81 1.63 1.77 4.2M
2025-03-07 1.64 1.67 1.61 1.63 1.5M
2025-03-06 1.65 1.76 1.61 1.65 3.0M
2025-03-05 1.68 1.68 1.61 1.65 2.8M
2025-03-04 1.69 1.78 1.63 1.68 12.6M
2025-03-03 1.69 1.69 1.69 1.69 0.0M
2025-02-28 1.28 1.85 1.23 1.69 18.3M
2025-02-27 1.25 1.28 1.18 1.20 1.3M
2025-02-26 1.20 1.29 1.17 1.29 1.6M
2025-02-25 1.15 1.25 1.15 1.20 1.9M
2025-02-24 1.07 1.18 1.05 1.15 1.6M
2025-02-21 1.14 1.16 1.07 1.14 0.4M
2025-02-20 1.08 1.20 1.03 1.14 0.7M
2025-02-19 1.24 1.24 1.08 1.11 0.7M
2025-02-18 1.05 1.20 1.05 1.20 2.8M
2025-02-17 1.08 1.13 0.98 1.01 1.2M
2025-02-14 0.97 1.09 0.89 1.05 3.0M
2025-02-13 0.84 0.91 0.81 0.83 0.8M
2025-02-12 0.83 0.84 0.80 0.80 1.1M
2025-02-11 0.80 0.84 0.72 0.82 0.3M
2025-02-10 0.75 0.84 0.75 0.78 0.3M
2025-02-07 0.82 0.83 0.79 0.79 0.2M
2025-02-06 0.78 0.87 0.78 0.83 0.1M
2025-02-05 0.78 0.82 0.76 0.82 0.2M
2025-02-04 0.80 0.82 0.75 0.82 0.5M
2025-02-03 0.79 0.91 0.75 0.82 1.4M
2025-01-28 0.69 0.72 0.69 0.70 0.5M
2025-01-27 0.71 0.72 0.68 0.69 0.4M
2025-01-24 0.71 0.72 0.68 0.69 0.6M
2025-01-23 0.72 0.72 0.72 0.72 0.0M
2025-01-22 0.74 0.74 0.74 0.74 0.0M
2025-01-21 0.78 0.78 0.73 0.74 0.3M
2025-01-20 0.71 0.76 0.71 0.76 0.0M
2025-01-17 0.74 0.75 0.72 0.75 0.2M
2025-01-16 0.73 0.75 0.73 0.75 0.2M
2025-01-15 0.72 0.72 0.72 0.72 0.0M
2025-01-14 0.68 0.74 0.68 0.72 0.2M
2025-01-13 0.66 0.67 0.63 0.67 0.5M
2025-01-10 0.63 0.65 0.62 0.65 0.2M
2025-01-09 0.65 0.65 0.65 0.65 0.0M
2025-01-08 0.66 0.66 0.64 0.65 0.1M
2025-01-07 0.62 0.65 0.62 0.65 0.0M
2025-01-06 0.67 0.67 0.62 0.67 0.4M
2025-01-03 0.66 0.69 0.66 0.69 0.3M
2025-01-02 0.70 0.70 0.70 0.70 0.0M