5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+6.25%
3 MONTH PERFORMANCE
+21.43%
6 MONTH PERFORMANCE
+43.92%
YEAR-TO-DATE PERFORMANCE
+11.93%
1 YEAR PERFORMANCE
-5.88%
OneConnect Financial Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $2.59 | $2.68 (3.47%) | $2.80 | $2.59 | 23,527 | $1.41 B |
| 01/13/2025 | $2.55 | $2.55 (0%) | $2.65 | $2.49 | 20,821 | $1.34 B |
| 01/10/2025 | $2.48 | $2.54 (2.42%) | $2.54 | $2.43 | 12,900 | $1.34 B |
| 01/08/2025 | $2.49 | $2.50 (0.4%) | $2.50 | $2.41 | 8,900 | $1.32 B |
| 01/07/2025 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.48 | 3,800 | $1.32 B |
| 01/06/2025 | $2.42 | $2.49 (2.89%) | $2.50 | $2.40 | 8,700 | $1.31 B |
| 01/03/2025 | $2.44 | $2.52 (3.28%) | $2.52 | $2.43 | 8,006 | $1.33 B |
| 01/02/2025 | $2.43 | $2.43 (0%) | $2.52 | $2.39 | 9,400 | $1.28 B |
| 12/31/2024 | $2.53 | $2.43 (-3.95%) | $2.60 | $2.33 | 47,703 | $1.28 B |
| 12/30/2024 | $2.57 | $2.62 (1.95%) | $2.67 | $2.50 | 8,514 | $1.38 B |
| 12/27/2024 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.49 | 14,500 | $1.41 B |
| 12/26/2024 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.63 | 10,706 | $1.44 B |
| 12/24/2024 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.64 | 22,100 | $1.40 B |
| 12/23/2024 | $2.84 | $2.73 (-3.87%) | $2.85 | $2.49 | 20,415 | $1.44 B |
| 12/20/2024 | $2.48 | $2.87 (15.73%) | $2.87 | $2.29 | 40,229 | $1.51 B |
| 12/19/2024 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.36 | 10,700 | $1.26 B |
| 12/18/2024 | $2.60 | $2.52 (-3.08%) | $2.75 | $2.46 | 64,045 | $39.80 B |
| 12/17/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.24 | 40,800 | $37.27 B |
| 12/16/2024 | $2.66 | $2.45 (-7.89%) | $2.66 | $2.35 | 37,600 | $38.69 B |
| 12/13/2024 | $2.57 | $2.56 (-0.39%) | $2.62 | $2.55 | 21,105 | $40.43 B |
| 12/12/2024 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.45 | 41,022 | $41.22 B |
| 12/11/2024 | $2.65 | $2.75 (3.77%) | $2.75 | $2.65 | 37,208 | $43.43 B |
| 12/10/2024 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.51 | 24,214 | $40.91 B |
| 12/09/2024 | $2.61 | $2.86 (9.58%) | $3.03 | $2.61 | 108,400 | $45.17 B |
| 12/06/2024 | $2.55 | $2.47 (-3.14%) | $2.69 | $2.46 | 9,077 | $39.01 B |
| 12/05/2024 | $2.47 | $2.55 (3.24%) | $2.55 | $2.40 | 34,500 | $40.27 B |
| 12/04/2024 | $2.45 | $2.55 (4.08%) | $2.56 | $2.30 | 33,624 | $40.27 B |
| 12/03/2024 | $2.43 | $2.51 (3.29%) | $2.51 | $2.43 | 11,721 | $39.64 B |
| 12/02/2024 | $2.56 | $2.48 (-3.13%) | $2.58 | $2.35 | 9,424 | $39.17 B |
| 11/29/2024 | $2.46 | $2.50 (1.63%) | $2.52 | $2.41 | 5,800 | $39.48 B |
| 11/27/2024 | $2.35 | $2.46 (4.68%) | $2.49 | $2.35 | 7,100 | $38.85 B |
| 11/26/2024 | $2.45 | $2.36 (-3.67%) | $2.49 | $2.35 | 6,324 | $37.27 B |
| 11/25/2024 | $2.42 | $2.49 (2.89%) | $2.52 | $2.37 | 28,500 | $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 |