-
5 DAY PERFORMANCE
+44.60% -
1 MONTH PERFORMANCE
+55.81% -
3 MONTH PERFORMANCE
+27.22% -
6 MONTH PERFORMANCE
-9.46% -
YEAR-TO-DATE PERFORMANCE
-37.77% -
1 YEAR PERFORMANCE
-35.78%
OneConnect Financial Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.65 | $1.97 (19.39%) | $2.04 | $1.64 | 645,236 | $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 |
| 08/07/2024 | $1.35 | $1.43 (5.93%) | $1.49 | $1.35 | 2,044 | $55.77 M |
| 08/06/2024 | $1.40 | $1.42 (1.43%) | $1.45 | $1.40 | 3,200 | $55.38 M |
| 08/05/2024 | $1.41 | $1.41 (0%) | $1.47 | $1.41 | 1,400 | $54.99 M |
| 08/02/2024 | $1.45 | $1.47 (1.38%) | $1.51 | $1.45 | 1,600 | $57.33 M |
| 08/01/2024 | $1.52 | $1.49 (-1.97%) | $1.55 | $1.46 | 7,300 | $58.11 M |
| 07/31/2024 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.51 | 26,641 | $60.45 M |
| 07/30/2024 | $1.58 | $1.58 (0%) | $1.64 | $1.57 | 1,500 | $61.62 M |
| 07/29/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.57 | 8,300 | $63.96 M |
| 07/26/2024 | $1.65 | $1.65 (0%) | $1.65 | $1.60 | 4,900 | $64.35 M |
| 07/25/2024 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.60 | 2,124 | $63.57 M |
| 07/24/2024 | $1.66 | $1.69 (1.81%) | $1.75 | $1.66 | 24,136 | $65.91 M |
| 07/23/2024 | $1.68 | $1.70 (1.19%) | $1.78 | $1.65 | 3,445 | $66.30 M |
| 07/22/2024 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.63 | 10,182 | $63.57 M |
| 07/19/2024 | $1.66 | $1.68 (1.2%) | $1.70 | $1.63 | 4,523 | $65.52 M |
| 07/18/2024 | $1.78 | $1.74 (-2.25%) | $1.80 | $1.74 | 1,553 | $67.86 M |
| 07/17/2024 | $1.81 | $1.78 (-1.66%) | $1.82 | $1.63 | 10,552 | $69.42 M |
| 07/16/2024 | $1.84 | $1.86 (1.09%) | $1.88 | $1.83 | 3,258 | $72.54 M |
| 07/15/2024 | $1.85 | $1.89 (2.16%) | $1.89 | $1.83 | 4,351 | $73.71 M |
| 07/12/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.72 | 13,182 | $70.20 M |
| 07/11/2024 | $1.82 | $1.79 (-1.65%) | $1.84 | $1.79 | 7,192 | $69.81 M |
| 07/10/2024 | $1.81 | $1.82 (0.55%) | $1.85 | $1.81 | 921 | $70.98 M |
| 07/09/2024 | $1.73 | $1.79 (3.47%) | $1.89 | $1.73 | 7,103 | $69.81 M |
| 07/08/2024 | $1.71 | $1.77 (3.51%) | $1.92 | $1.70 | 15,237 | $69.03 M |
| 07/05/2024 | $1.66 | $1.75 (5.42%) | $1.76 | $1.57 | 5,208 | $68.25 M |
| 07/03/2024 | $1.62 | $1.68 (3.7%) | $1.68 | $1.59 | 5,959 | $65.52 M |
| 07/02/2024 | $1.64 | $1.58 (-3.66%) | $1.66 | $1.58 | 3,874 | $61.62 M |
| 07/01/2024 | $1.67 | $1.62 (-2.99%) | $1.69 | $1.62 | 9,621 | $63.18 M |