-
5 DAY PERFORMANCE
-0.38% -
1 MONTH PERFORMANCE
-27.62% -
3 MONTH PERFORMANCE
+85.82% -
6 MONTH PERFORMANCE
+26.57% -
YEAR-TO-DATE PERFORMANCE
-18.89% -
1 YEAR PERFORMANCE
-16.83%
OneConnect Financial Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $2.73 | $2.62 (-4.03%) | $2.80 | $2.56 | 32,722 | $96.97 M |
| 11/07/2024 | $2.52 | $2.94 (16.67%) | $3.04 | $2.52 | 115,005 | $106.78 M |
| 11/06/2024 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.40 | 46,432 | $91.16 M |
| 11/05/2024 | $2.54 | $2.47 (-2.76%) | $2.75 | $2.40 | 57,682 | $89.71 M |
| 11/04/2024 | $2.52 | $2.55 (1.19%) | $2.59 | $2.50 | 22,700 | $92.62 M |
| 11/01/2024 | $2.56 | $2.63 (2.73%) | $2.63 | $2.49 | 24,100 | $95.52 M |
| 10/31/2024 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.34 | 31,800 | $94.43 M |
| 10/30/2024 | $2.60 | $2.59 (-0.38%) | $2.77 | $2.51 | 59,021 | $94.07 M |
| 10/29/2024 | $2.57 | $2.52 (-1.95%) | $2.60 | $2.43 | 49,603 | $91.53 M |
| 10/28/2024 | $2.42 | $2.62 (8.26%) | $2.64 | $2.42 | 31,900 | $95.16 M |
| 10/25/2024 | $2.42 | $2.46 (1.65%) | $2.58 | $2.42 | 36,835 | $89.35 M |
| 10/24/2024 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.28 | 23,200 | $86.44 M |
| 10/23/2024 | $2.50 | $2.36 (-5.6%) | $2.52 | $2.34 | 27,700 | $85.71 M |
| 10/22/2024 | $2.41 | $2.53 (4.98%) | $2.53 | $2.35 | 32,858 | $91.89 M |
| 10/21/2024 | $2.47 | $2.35 (-4.86%) | $2.84 | $2.35 | 48,500 | $85.35 M |
| 10/18/2024 | $2.42 | $2.60 (7.44%) | $2.74 | $2.42 | 145,900 | $94.43 M |
| 10/17/2024 | $2.37 | $2.25 (-5.06%) | $2.44 | $2.19 | 35,400 | $81.72 M |
| 10/16/2024 | $2.21 | $2.34 (5.88%) | $2.50 | $2.21 | 43,900 | $84.99 M |
| 10/15/2024 | $2.36 | $2.24 (-5.08%) | $2.56 | $2.20 | 128,610 | $81.36 M |
| 10/14/2024 | $2.86 | $2.47 (-13.64%) | $2.96 | $2.42 | 210,628 | $89.71 M |
| 10/11/2024 | $2.73 | $3.02 (10.62%) | $3.14 | $2.65 | 133,100 | $109.69 M |
| 10/10/2024 | $3.13 | $2.71 (-13.42%) | $3.31 | $2.71 | 96,300 | $98.43 M |
| 10/09/2024 | $3.22 | $3.07 (-4.66%) | $3.50 | $2.80 | 348,587 | $111.50 M |
| 10/08/2024 | $3.80 | $3.62 (-4.74%) | $3.82 | $3.30 | 340,149 | $131.48 M |
| 10/07/2024 | $3.40 | $4.69 (37.94%) | $4.98 | $3.36 | 1.78 M | $170.34 M |
| 10/04/2024 | $2.58 | $3.07 (18.99%) | $3.20 | $2.45 | 476,327 | $111.50 M |
| 10/03/2024 | $2.64 | $2.40 (-9.09%) | $2.64 | $2.31 | 135,613 | $87.17 M |
| 10/02/2024 | $3.29 | $2.70 (-17.93%) | $3.29 | $2.58 | 497,600 | $98.06 M |
| 10/01/2024 | $2.56 | $2.75 (7.42%) | $2.83 | $2.11 | 358,700 | $99.88 M |
| 09/30/2024 | $2.40 | $2.80 (16.67%) | $3.11 | $2.30 | 1.31 M | $101.69 M |
| 09/27/2024 | $1.65 | $1.97 (19.39%) | $2.04 | $1.64 | 648,114 | $71.55 M |
| 09/26/2024 | $1.37 | $1.53 (11.68%) | $1.60 | $1.37 | 74,532 | $55.57 M |
| 09/25/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.30 | 8,200 | $48.67 M |
| 09/24/2024 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.35 | 11,626 | $50.48 M |
| 09/23/2024 | $1.44 | $1.39 (-3.47%) | $1.50 | $1.39 | 18,300 | $50.48 M |
| 09/20/2024 | $1.28 | $1.36 (6.25%) | $1.45 | $1.21 | 16,600 | $49.39 M |
| 09/19/2024 | $1.21 | $1.29 (6.61%) | $1.30 | $1.21 | 19,200 | $46.85 M |
| 09/18/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.12 | 34,815 | $43.22 M |
| 09/17/2024 | $1.23 | $1.27 (3.25%) | $1.30 | $1.23 | 5,324 | $46.13 M |
| 09/16/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.18 | 4,602 | $43.58 M |
| 09/13/2024 | $1.16 | $1.22 (5.17%) | $1.22 | $1.16 | 25,600 | $44.31 M |
| 09/12/2024 | $1.01 | $1.18 (16.83%) | $1.22 | $1.01 | 24,821 | $42.86 M |
| 09/11/2024 | $0.98 | $1.05 (7.14%) | $1.05 | $0.96 | 25,010 | $38.14 M |
| 09/10/2024 | $1.01 | $1.00 (-1.4%) | $1.01 | $0.96 | 60,100 | $36.17 M |
| 09/09/2024 | $1.20 | $1.03 (-14.17%) | $1.20 | $1.03 | 19,839 | $37.41 M |
| 09/06/2024 | $1.20 | $1.09 (-9.17%) | $1.21 | $0.87 | 102,839 | $39.59 M |
| 09/05/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 13,523 | $44.67 M |
| 09/04/2024 | $1.25 | $1.27 (1.6%) | $1.30 | $1.23 | 28,900 | $46.13 M |
| 09/03/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 2,912 | $47.22 M |
| 08/30/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.26 | 12,900 | $49.53 M |
| 08/29/2024 | $1.20 | $1.29 (7.5%) | $1.35 | $1.20 | 15,500 | $50.31 M |
| 08/28/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.28 | 13,300 | $49.92 M |
| 08/27/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.33 | 7,000 | $53.82 M |
| 08/26/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.34 | 15,831 | $53.82 M |
| 08/23/2024 | $1.32 | $1.34 (1.52%) | $1.40 | $1.32 | 15,900 | $52.26 M |
| 08/22/2024 | $1.44 | $1.34 (-6.94%) | $1.47 | $1.25 | 21,203 | $52.26 M |
| 08/21/2024 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.41 | 17,333 | $54.99 M |
| 08/20/2024 | $1.42 | $1.43 (0.7%) | $1.47 | $1.42 | 4,500 | $55.77 M |
| 08/19/2024 | $1.45 | $1.45 (0%) | $1.50 | $1.45 | 5,340 | $56.55 M |
| 08/16/2024 | $1.58 | $1.49 (-5.7%) | $1.58 | $1.45 | 9,124 | $58.11 M |
| 08/15/2024 | $1.49 | $1.56 (4.7%) | $1.56 | $1.49 | 8,966 | $60.84 M |
| 08/14/2024 | $1.48 | $1.51 (2.03%) | $1.57 | $1.44 | 15,200 | $58.89 M |
| 08/13/2024 | $1.44 | $1.48 (2.78%) | $1.52 | $1.44 | 8,000 | $57.72 M |
| 08/12/2024 | $1.49 | $1.45 (-2.68%) | $1.53 | $1.44 | 3,200 | $56.55 M |
| 08/09/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.43 | 3,408 | $56.94 M |
| 08/08/2024 | $1.41 | $1.41 (0%) | $1.44 | $1.41 | 2,000 | $54.99 M |