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
2022-12-30 1.40 1.57 1.40 1.43 0.3M
2022-12-29 1.52 1.52 1.46 1.47 0.3M
2022-12-28 1.64 1.64 1.50 1.54 0.5M
2022-12-23 1.57 1.65 1.57 1.63 0.1M
2022-12-22 1.70 1.70 1.66 1.70 0.1M
2022-12-21 1.58 1.60 1.50 1.57 0.0M
2022-12-20 1.52 1.72 1.50 1.58 0.2M
2022-12-19 1.65 1.73 1.65 1.71 0.1M
2022-12-16 1.75 1.87 1.75 1.84 0.1M
2022-12-15 1.85 1.86 1.81 1.84 0.1M
2022-12-14 1.90 1.97 1.88 1.97 0.2M
2022-12-13 2.00 2.01 1.97 1.98 0.1M
2022-12-12 2.02 2.03 1.95 1.95 0.0M
2022-12-09 1.90 2.05 1.90 2.00 0.1M
2022-12-08 1.88 2.00 1.88 2.00 0.1M
2022-12-07 1.97 2.00 1.92 2.00 0.1M
2022-12-06 2.05 2.05 1.98 1.98 0.1M
2022-12-05 1.96 2.17 1.90 2.16 0.2M
2022-12-02 1.82 1.84 1.82 1.84 0.0M
2022-12-01 1.92 1.92 1.82 1.90 0.1M
2022-11-30 1.85 1.85 1.81 1.86 0.0M
2022-11-29 1.81 1.90 1.81 1.85 0.1M
2022-11-28 1.61 1.80 1.61 1.80 0.0M
2022-11-25 1.71 1.71 1.70 1.71 0.0M
2022-11-24 1.74 1.74 1.71 1.71 0.0M
2022-11-23 1.68 1.73 1.68 1.74 0.0M
2022-11-22 1.90 1.90 1.73 1.78 0.1M
2022-11-21 1.89 1.92 1.89 1.90 0.0M
2022-11-18 2.02 2.02 1.92 2.01 0.1M
2022-11-17 2.11 2.11 2.08 2.08 0.8M
2022-11-16 2.13 2.25 2.10 2.10 0.1M
2022-11-15 2.00 2.16 2.00 2.13 0.1M
2022-11-14 1.87 2.18 1.87 2.05 0.1M
2022-11-11 2.00 2.00 1.85 1.87 0.1M
2022-11-10 1.86 2.00 1.85 2.00 0.1M
2022-11-09 1.92 1.92 1.88 1.88 0.1M
2022-11-08 1.86 1.92 1.86 1.92 0.0M
2022-11-07 1.95 2.17 1.90 2.17 0.4M
2022-11-04 1.75 1.85 1.70 1.80 0.1M
2022-11-03 1.65 1.73 1.57 1.57 0.1M
2022-11-02 1.73 1.73 1.65 1.65 0.1M
2022-11-01 1.58 1.80 1.50 1.78 0.1M
2022-10-31 1.65 1.65 1.58 1.59 0.1M
2022-10-28 1.95 1.95 1.57 1.65 0.1M
2022-10-27 1.77 2.15 1.77 2.00 1.4M
2022-10-26 1.54 1.58 1.53 1.54 0.2M
2022-10-25 1.49 1.51 1.44 1.50 0.7M
2022-10-24 1.47 1.47 1.46 1.46 0.0M
2022-10-21 1.69 1.73 1.68 1.69 0.1M
2022-10-20 1.68 1.71 1.67 1.69 0.1M
2022-10-19 1.66 1.72 1.66 1.71 0.0M
2022-10-18 1.67 1.71 1.67 1.71 0.1M
2022-10-17 1.48 1.48 1.48 1.67 0.4M
2022-10-14 1.69 1.77 1.68 1.74 0.1M
2022-10-13 1.70 1.79 1.68 1.69 0.1M
2022-10-12 1.77 1.77 1.68 1.70 0.2M
2022-10-11 1.86 1.87 1.79 1.79 0.0M
2022-10-10 1.94 1.94 1.71 1.88 0.1M
2022-10-07 1.80 1.90 1.78 1.90 0.1M
2022-10-06 2.04 2.04 2.04 2.04 0.0M
2022-10-05 2.00 2.25 1.95 2.04 0.2M
2022-10-03 1.96 2.00 1.80 2.00 0.0M
2022-09-30 1.96 1.96 1.93 1.96 0.0M
2022-09-29 2.09 2.09 1.93 2.00 0.1M
2022-09-28 2.14 2.17 2.05 2.10 0.1M
2022-09-27 2.24 2.24 2.10 2.14 0.1M
2022-09-26 2.29 2.30 2.25 2.29 0.0M
2022-09-23 2.47 2.47 2.30 2.31 0.0M
2022-09-22 2.36 2.42 2.32 2.42 0.0M
2022-09-21 2.42 2.42 2.42 2.43 0.0M
2022-09-20 2.44 2.53 2.44 2.47 0.0M
2022-09-19 2.41 2.50 2.41 2.45 0.0M
2022-09-16 2.52 2.55 2.33 2.50 0.1M
2022-09-15 2.65 2.70 2.65 2.69 0.1M
2022-09-14 2.72 2.72 2.66 2.69 0.0M
2022-09-13 2.80 2.85 2.80 2.83 0.0M
2022-09-09 2.80 2.84 2.75 2.84 0.1M
2022-09-08 2.76 2.78 2.71 2.71 0.2M
2022-09-07 2.77 2.77 2.75 2.75 0.0M
2022-09-06 2.79 2.79 2.79 2.79 0.0M
2022-09-05 2.79 2.80 2.77 2.77 0.1M
2022-09-02 2.75 2.81 2.75 2.79 0.0M
2022-09-01 2.81 2.85 2.80 2.82 0.1M
2022-08-31 2.79 3.00 2.79 2.81 0.1M
2022-08-30 2.97 2.99 2.76 2.76 0.1M
2022-08-29 2.79 2.79 2.79 2.79 0.0M
2022-08-26 2.90 2.97 2.71 2.79 0.2M
2022-08-25 2.79 2.90 2.78 2.90 0.0M
2022-08-24 2.98 2.98 2.78 2.78 0.0M
2022-08-23 3.01 3.01 2.80 2.85 0.3M
2022-08-22 3.07 3.10 2.99 3.05 0.1M
2022-08-19 3.04 3.19 3.02 3.14 0.0M
2022-08-18 3.15 3.15 3.03 3.03 0.1M
2022-08-17 3.23 3.24 3.14 3.14 0.1M
2022-08-16 3.32 3.32 3.25 3.26 0.0M
2022-08-15 3.48 3.51 3.22 3.32 0.1M
2022-08-12 3.46 3.55 3.40 3.49 0.1M
2022-08-11 3.40 3.46 3.39 3.46 0.0M
2022-08-10 3.34 3.50 3.34 3.46 0.0M
2022-08-09 3.40 3.44 3.30 3.43 0.0M
2022-08-08 3.62 3.62 3.56 3.60 0.0M
2022-08-05 3.60 3.60 3.56 3.55 0.0M
2022-08-04 3.36 3.56 3.36 3.45 0.1M
2022-08-03 3.30 3.39 3.30 3.39 0.0M
2022-08-02 3.60 3.60 3.28 3.40 0.1M
2022-08-01 3.68 3.75 3.65 3.75 0.0M
2022-07-29 3.86 3.87 3.51 3.69 0.1M
2022-07-28 4.19 4.19 3.88 3.95 0.0M
2022-07-27 4.00 4.08 3.91 3.93 0.2M
2022-07-26 4.06 4.38 4.06 4.10 0.1M
2022-07-25 4.10 4.10 4.00 4.03 0.2M
2022-07-22 4.24 4.30 4.15 4.23 0.1M
2022-07-21 4.34 4.43 4.09 4.24 0.1M
2022-07-20 4.40 4.59 4.40 4.46 0.1M
2022-07-19 4.37 4.55 4.37 4.45 0.0M
2022-07-18 4.45 4.70 4.35 4.67 0.1M
2022-07-15 4.59 4.78 4.44 4.56 0.1M
2022-07-14 4.86 4.86 4.40 4.65 0.4M
2022-07-13 5.48 5.48 4.86 5.00 0.4M
2022-07-12 5.20 5.80 5.20 5.48 0.4M
2022-07-11 5.58 5.58 5.02 5.07 0.4M
2022-07-08 6.15 6.31 5.58 5.58 0.7M
2022-07-07 6.78 6.79 5.89 6.15 0.8M
2022-07-06 7.50 8.00 6.10 6.70 2.8M
2022-07-05 5.40 7.71 5.40 7.40 2.4M
2022-07-04 5.30 5.50 5.30 5.40 0.2M