5 DAY PERFORMANCE
+9.56%
1 MONTH PERFORMANCE
-4.92%
3 MONTH PERFORMANCE
+125.91%
6 MONTH PERFORMANCE
+176.34%
YEAR-TO-DATE PERFORMANCE
+154.73%
1 YEAR PERFORMANCE
+219.07%
OneConnect Financial Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $6.30 | $6.20 (-1.59%) | $6.36 | $6.11 | 16,380 | $225.18 M |
| 04/14/2025 | $6.25 | $6.30 (0.8%) | $6.45 | $6.13 | 95,000 | $228.81 M |
| 04/11/2025 | $5.75 | $6.05 (5.22%) | $6.14 | $5.55 | 89,500 | $219.73 M |
| 04/10/2025 | $5.68 | $5.65 (-0.53%) | $5.80 | $5.45 | 67,800 | $205.21 M |
| 04/09/2025 | $6.01 | $5.60 (-6.82%) | $6.01 | $5.40 | 134,910 | $203.39 M |
| 04/08/2025 | $6.09 | $5.87 (-3.61%) | $6.22 | $5.81 | 100,100 | $213.20 M |
| 04/07/2025 | $5.76 | $5.86 (1.74%) | $6.16 | $5.69 | 199,400 | $212.83 M |
| 04/04/2025 | $6.64 | $6.29 (-5.27%) | $6.64 | $6.10 | 195,086 | $228.45 M |
| 04/03/2025 | $6.69 | $6.66 (-0.45%) | $6.70 | $6.45 | 62,317 | $241.89 M |
| 04/02/2025 | $6.80 | $6.75 (-0.74%) | $6.80 | $6.64 | 25,934 | $245.16 M |
| 04/01/2025 | $6.68 | $6.75 (1.05%) | $6.79 | $6.61 | 36,978 | $245.16 M |
| 03/31/2025 | $6.70 | $6.70 (0%) | $6.75 | $6.50 | 36,500 | $243.34 M |
| 03/28/2025 | $6.73 | $6.80 (1.04%) | $6.81 | $6.69 | 48,044 | $246.97 M |
| 03/27/2025 | $6.80 | $6.80 (0%) | $6.85 | $6.68 | 29,544 | $246.97 M |
| 03/26/2025 | $6.74 | $6.80 (0.89%) | $6.83 | $6.56 | 50,000 | $246.97 M |
| 03/25/2025 | $6.85 | $6.75 (-1.46%) | $6.89 | $6.55 | 202,133 | $245.16 M |
| 03/24/2025 | $6.60 | $6.80 (3.03%) | $6.85 | $6.60 | 75,500 | $246.97 M |
| 03/21/2025 | $6.70 | $6.76 (0.9%) | $6.78 | $6.61 | 44,748 | $245.52 M |
| 03/20/2025 | $6.60 | $6.70 (1.52%) | $6.71 | $6.59 | 90,961 | $243.34 M |
| 03/19/2025 | $6.60 | $6.70 (1.52%) | $6.70 | $6.50 | 92,771 | $243.34 M |
| 03/18/2025 | $6.40 | $6.61 (3.28%) | $6.66 | $6.38 | 151,400 | $240.07 M |
| 03/17/2025 | $6.58 | $6.50 (-1.22%) | $6.64 | $6.41 | 141,000 | $236.08 M |
| 03/14/2025 | $6.57 | $6.51 (-0.91%) | $6.75 | $6.45 | 115,100 | $237.44 M |
| 03/13/2025 | $6.61 | $6.47 (-2.12%) | $6.61 | $6.35 | 169,032 | $235.98 M |
| 03/12/2025 | $6.56 | $6.61 (0.76%) | $6.64 | $6.47 | 68,807 | $241.09 M |
| 03/11/2025 | $6.59 | $6.60 (0.15%) | $6.64 | $6.15 | 148,135 | $240.72 M |
| 03/10/2025 | $6.50 | $6.56 (0.92%) | $6.70 | $6.42 | 204,345 | $239.26 M |
| 03/07/2025 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.15 | 261,136 | $233.43 M |
| 03/06/2025 | $6.25 | $6.36 (1.76%) | $6.40 | $6.14 | 166,431 | $231.97 M |
| 03/05/2025 | $6.50 | $6.29 (-3.23%) | $6.50 | $5.99 | 243,336 | $229.42 M |
| 03/04/2025 | $6.46 | $6.35 (-1.7%) | $6.49 | $6.06 | 405,031 | $231.60 M |
| 03/03/2025 | $6.60 | $6.68 (1.21%) | $6.90 | $6.40 | 1.23 M | $243.64 M |
| 02/28/2025 | $4.94 | $5.50 (11.34%) | $5.68 | $4.71 | 1.41 M | $200.60 M |
| 02/27/2025 | $4.55 | $4.35 (-4.4%) | $4.55 | $4.30 | 24,900 | $158.66 M |
| 02/26/2025 | $4.47 | $4.54 (1.57%) | $4.60 | $4.39 | 48,607 | $165.59 M |
| 02/25/2025 | $4.30 | $4.31 (0.23%) | $4.35 | $4.07 | 31,029 | $157.20 M |
| 02/24/2025 | $3.65 | $4.23 (15.89%) | $4.24 | $3.65 | 41,607 | $154.28 M |
| 02/21/2025 | $4.13 | $3.70 (-10.41%) | $4.13 | $3.67 | 62,469 | $134.95 M |
| 02/20/2025 | $4.18 | $4.08 (-2.39%) | $4.29 | $4.05 | 44,601 | $148.81 M |
| 02/19/2025 | $4.38 | $4.09 (-6.62%) | $4.38 | $4.03 | 44,640 | $149.17 M |
| 02/18/2025 | $4.41 | $4.34 (-1.59%) | $4.50 | $4.07 | 123,838 | $158.29 M |
| 02/14/2025 | $3.90 | $4.00 (2.56%) | $4.15 | $3.65 | 108,414 | $145.89 M |
| 02/13/2025 | $3.72 | $3.71 (-0.27%) | $4.06 | $3.51 | 197,401 | $135.31 M |
| 02/12/2025 | $2.99 | $3.28 (9.7%) | $3.32 | $2.99 | 19,785 | $119.63 M |
| 02/11/2025 | $2.85 | $2.99 (4.91%) | $3.14 | $2.85 | 22,700 | $109.05 M |
| 02/10/2025 | $2.94 | $2.85 (-3.06%) | $2.99 | $2.82 | 15,304 | $103.95 M |
| 02/07/2025 | $3.12 | $2.91 (-6.73%) | $3.14 | $2.82 | 18,100 | $106.14 M |
| 02/06/2025 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.91 | 13,618 | $109.05 M |
| 02/05/2025 | $3.22 | $3.09 (-4.04%) | $3.33 | $3.04 | 28,100 | $112.70 M |
| 02/04/2025 | $3.00 | $3.23 (7.67%) | $3.23 | $2.88 | 31,331 | $117.81 M |
| 02/03/2025 | $3.26 | $2.81 (-13.8%) | $3.50 | $2.81 | 81,700 | $102.49 M |
| 01/31/2025 | $3.48 | $3.35 (-3.74%) | $3.61 | $3.19 | 50,703 | $122.18 M |
| 01/30/2025 | $3.29 | $3.43 (4.26%) | $3.51 | $3.29 | 34,200 | $125.10 M |
| 01/29/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.05 | 20,040 | $116.71 M |
| 01/28/2025 | $2.96 | $3.14 (6.08%) | $3.21 | $2.88 | 102,100 | $114.53 M |
| 01/27/2025 | $2.88 | $2.91 (1.04%) | $2.97 | $2.80 | 50,200 | $106.14 M |
| 01/24/2025 | $2.84 | $2.95 (3.87%) | $2.95 | $2.81 | 28,900 | $107.60 M |
| 01/23/2025 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.72 | 9,700 | $101.40 M |
| 01/22/2025 | $2.86 | $2.77 (-3.15%) | $2.93 | $2.73 | 25,300 | $101.03 M |
| 01/21/2025 | $2.94 | $2.86 (-2.72%) | $2.96 | $2.83 | 13,200 | $104.31 M |
| 01/17/2025 | $2.73 | $2.86 (4.76%) | $2.90 | $2.73 | 34,500 | $104.31 M |
| 01/16/2025 | $2.70 | $2.73 (1.11%) | $2.85 | $2.70 | 24,100 | $99.57 M |
| 01/15/2025 | $2.68 | $2.74 (2.24%) | $2.75 | $2.68 | 10,501 | $99.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
