-
5 DAY PERFORMANCE
+10.36% -
1 MONTH PERFORMANCE
-0.41% -
3 MONTH PERFORMANCE
+77.54% -
6 MONTH PERFORMANCE
+18.93% -
YEAR-TO-DATE PERFORMANCE
-24.15% -
1 YEAR PERFORMANCE
-21.97%
OneConnect Financial Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $2.42 | $2.49 (2.89%) | $2.52 | $2.37 | 28,472 | $39.33 B |
| 11/22/2024 | $2.21 | $2.31 (4.52%) | $2.33 | $2.21 | 10,527 | $36.48 B |
| 11/21/2024 | $2.16 | $2.22 (2.78%) | $2.30 | $2.16 | 15,821 | $35.06 B |
| 11/20/2024 | $2.14 | $2.16 (0.93%) | $2.52 | $2.10 | 53,743 | $34.11 B |
| 11/19/2024 | $2.12 | $2.20 (3.77%) | $2.20 | $2.12 | 21,300 | $34.75 B |
| 11/18/2024 | $2.29 | $2.15 (-6.11%) | $2.29 | $2.08 | 45,530 | $33.96 B |
| 11/15/2024 | $2.33 | $2.32 (-0.43%) | $2.33 | $2.14 | 47,100 | $36.64 B |
| 11/14/2024 | $2.75 | $2.34 (-14.91%) | $2.75 | $2.24 | 69,331 | $36.96 B |
| 11/13/2024 | $2.54 | $2.50 (-1.57%) | $2.62 | $2.50 | 37,808 | $39.48 B |
| 11/12/2024 | $2.51 | $2.61 (3.98%) | $2.62 | $2.49 | 26,100 | $41.22 B |
| 11/11/2024 | $2.73 | $2.67 (-2.2%) | $2.73 | $2.37 | 68,843 | $42.17 B |
| 11/08/2024 | $2.73 | $2.65 (-2.93%) | $2.80 | $2.55 | 47,736 | $41.85 B |
| 11/07/2024 | $2.52 | $2.94 (16.67%) | $3.04 | $2.52 | 121,900 | $46.43 B |
| 11/06/2024 | $2.57 | $2.51 (-2.33%) | $2.57 | $2.40 | 46,432 | $39.64 B |
| 11/05/2024 | $2.54 | $2.47 (-2.76%) | $2.75 | $2.40 | 57,682 | $39.01 B |
| 11/04/2024 | $2.52 | $2.55 (1.19%) | $2.59 | $2.50 | 22,700 | $40.27 B |
| 11/01/2024 | $2.56 | $2.63 (2.73%) | $2.63 | $2.49 | 24,100 | $41.54 B |
| 10/31/2024 | $2.68 | $2.60 (-2.99%) | $2.68 | $2.34 | 31,800 | $41.06 B |
| 10/30/2024 | $2.60 | $2.59 (-0.38%) | $2.77 | $2.51 | 59,021 | $40.91 B |
| 10/29/2024 | $2.57 | $2.52 (-1.95%) | $2.60 | $2.43 | 49,603 | $39.80 B |
| 10/28/2024 | $2.42 | $2.62 (8.26%) | $2.64 | $2.42 | 31,900 | $41.38 B |
| 10/25/2024 | $2.42 | $2.46 (1.65%) | $2.58 | $2.42 | 36,835 | $38.85 B |
| 10/24/2024 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.28 | 23,200 | $37.59 B |
| 10/23/2024 | $2.50 | $2.36 (-5.6%) | $2.52 | $2.34 | 27,700 | $37.27 B |
| 10/22/2024 | $2.41 | $2.53 (4.98%) | $2.53 | $2.35 | 32,858 | $39.96 B |
| 10/21/2024 | $2.47 | $2.35 (-4.86%) | $2.84 | $2.35 | 48,500 | $37.11 B |
| 10/18/2024 | $2.42 | $2.60 (7.44%) | $2.74 | $2.42 | 145,900 | $41.06 B |
| 10/17/2024 | $2.37 | $2.25 (-5.06%) | $2.44 | $2.19 | 35,400 | $35.54 B |
| 10/16/2024 | $2.21 | $2.34 (5.88%) | $2.50 | $2.21 | 43,900 | $36.96 B |
| 10/15/2024 | $2.36 | $2.24 (-5.08%) | $2.56 | $2.20 | 128,610 | $35.38 B |
| 10/14/2024 | $2.86 | $2.47 (-13.64%) | $2.96 | $2.42 | 210,628 | $39.01 B |
| 10/11/2024 | $2.73 | $3.02 (10.62%) | $3.14 | $2.65 | 133,100 | $47.70 B |
| 10/10/2024 | $3.13 | $2.71 (-13.42%) | $3.31 | $2.71 | 96,300 | $42.80 B |
| 10/09/2024 | $3.22 | $3.07 (-4.66%) | $3.50 | $2.80 | 348,587 | $48.49 B |
| 10/08/2024 | $3.80 | $3.62 (-4.74%) | $3.82 | $3.30 | 340,149 | $57.17 B |
| 10/07/2024 | $3.40 | $4.69 (37.94%) | $4.98 | $3.36 | 1.78 M | $74.07 B |
| 10/04/2024 | $2.58 | $3.07 (18.99%) | $3.20 | $2.45 | 476,327 | $48.49 B |
| 10/03/2024 | $2.64 | $2.40 (-9.09%) | $2.64 | $2.31 | 135,613 | $37.90 B |
| 10/02/2024 | $3.29 | $2.70 (-17.93%) | $3.29 | $2.58 | 497,600 | $42.64 B |
| 10/01/2024 | $2.56 | $2.75 (7.42%) | $2.83 | $2.11 | 358,700 | $43.43 B |
| 09/30/2024 | $2.40 | $2.80 (16.67%) | $3.11 | $2.30 | 1.31 M | $44.22 B |
| 09/27/2024 | $1.65 | $1.97 (19.39%) | $2.04 | $1.64 | 648,114 | $31.11 B |
| 09/26/2024 | $1.37 | $1.53 (11.68%) | $1.60 | $1.37 | 74,532 | $24.16 B |
| 09/25/2024 | $1.33 | $1.34 (0.75%) | $1.36 | $1.30 | 8,200 | $21.16 B |
| 09/24/2024 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.35 | 11,626 | $21.95 B |
| 09/23/2024 | $1.44 | $1.39 (-3.47%) | $1.50 | $1.39 | 18,300 | $21.95 B |
| 09/20/2024 | $1.28 | $1.36 (6.25%) | $1.45 | $1.21 | 16,600 | $21.48 B |
| 09/19/2024 | $1.21 | $1.29 (6.61%) | $1.30 | $1.21 | 19,200 | $20.37 B |
| 09/18/2024 | $1.27 | $1.19 (-6.3%) | $1.27 | $1.12 | 34,815 | $18.79 B |
| 09/17/2024 | $1.23 | $1.27 (3.25%) | $1.30 | $1.23 | 5,324 | $20.06 B |
| 09/16/2024 | $1.19 | $1.20 (0.84%) | $1.20 | $1.18 | 4,602 | $18.95 B |
| 09/13/2024 | $1.16 | $1.22 (5.17%) | $1.22 | $1.16 | 25,600 | $19.27 B |
| 09/12/2024 | $1.01 | $1.18 (16.83%) | $1.22 | $1.01 | 24,821 | $18.64 B |
| 09/11/2024 | $0.98 | $1.05 (7.14%) | $1.05 | $0.96 | 25,010 | $16.58 B |
| 09/10/2024 | $1.01 | $1.00 (-1.4%) | $1.01 | $0.96 | 60,100 | $15.73 B |
| 09/09/2024 | $1.20 | $1.03 (-14.17%) | $1.20 | $1.03 | 19,839 | $16.27 B |
| 09/06/2024 | $1.20 | $1.09 (-9.17%) | $1.21 | $0.87 | 102,839 | $17.22 B |
| 09/05/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.23 | 13,523 | $19.43 B |
| 09/04/2024 | $1.25 | $1.27 (1.6%) | $1.30 | $1.23 | 28,900 | $20.06 B |
| 09/03/2024 | $1.30 | $1.30 (0%) | $1.32 | $1.28 | 2,912 | $20.53 B |
| 08/30/2024 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.26 | 12,900 | $20.06 B |
| 08/29/2024 | $1.20 | $1.29 (7.5%) | $1.35 | $1.20 | 15,500 | $20.37 B |
| 08/28/2024 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.28 | 13,300 | $20.22 B |
| 08/27/2024 | $1.38 | $1.38 (0%) | $1.38 | $1.33 | 7,000 | $21.80 B |
| 08/26/2024 | $1.36 | $1.38 (1.47%) | $1.39 | $1.34 | 15,831 | $21.80 B |