OneConnect Historical Data

OCFT
Download
Date Close Price change Market cap Trading volume
Jul 2023 $ 3.98
+16.40%
$ -- $ 1,255
Jun 2023 $ 3.42
+0.44%
$ 6.83 billion $ 27,603
May 2023 $ 3.4
-34.93%
$ 6.8 billion $ 875
Apr 2023 $ 5.23
-5.69%
$ 10.45 billion $ 559
Mar 2023 $ 5.42
-21.29%
$ -- $ 3,124
Feb 2023 $ 6.88
-11.28%
$ 13.76 billion $ 24,133
Jan 2023 $ 7.76
+41.39%
$ 15.51 billion $ 6,526
Dec 2022 $ 5.33
+700.48%
$ -- $ 34,229
Nov 2022 $ 0.666
+5.69%
$ 1.33 billion $ 43,382
Oct 2022 $ 0.63
-15.44%
$ 1.26 billion $ 22,484
Sep 2022 $ 0.73
-31.78%
$ 1.46 billion $ 9,169
Aug 2022 $ 1.07
-22.18%
$ 2.14 billion $ 11,039
Jul 2022 $ 1.42
-21.98%
$ 2.84 billion $ 18,633
Jun 2022 $ 1.7
+25.46%
$ 3.4 billion $ 23,733
May 2022 $ 1.38
-0.36%
$ 2.75 billion $ 4,071
Apr 2022 $ 1.38
-2.13%
$ 2.76 billion $ 26,714
Mar 2022 $ 1.41
-11.04%
$ 2.82 billion $ 162,099
Feb 2022 $ 1.58
-20.75%
$ 3.17 billion $ 33,383
Jan 2022 $ 2
-19.35%
$ 4 billion $ 334,371
Dec 2021 $ 2.48
-4.06%
$ 4.96 billion $ 52,851
Nov 2021 $ 2.58
-17.41%
$ 5.17 billion $ 19,078
Oct 2021 $ 3.13
-21.55%
$ 6.26 billion $ 42,523
Sep 2021 $ 4.04
-13.12%
$ 8.08 billion $ 9,296
Aug 2021 $ 4.65
-40.99%
$ 9.3 billion $ 43,998
Jul 2021 $ 7.91
-33.03%
$ 15.82 billion $ 4,858
Jun 2021 $ 11.83
-17.86%
$ 4.55 million $ 19,863
May 2021 $ 14.41
+3.41%
$ 5.54 million $ 48,879
Apr 2021 $ 15.08
+2.49%
$ 5.8 million $ 19,124
Mar 2021 $ 14.42
-20.84%
$ 5.55 million $ 9,880
Feb 2021 $ 18.21
-15.93%
$ 7 million $ 30,067
Jan 2021 $ 21.71
+10.33%
$ 8.35 million $ 16,234
Dec 2020 $ 19.68
-2.37%
$ 7.57 million $ 24,408
Nov 2020 $ 20.03
-8.71%
$ 7.7 million $ 73,588
Oct 2020 $ 20.77
+3.79%
$ 7.99 million $ 27,579
Sep 2020 $ 20.79
-3.75%
$ 8 million $ 18,086
Aug 2020 $ 21.6
-9.21%
$ 8.31 million $ 46,448
Jul 2020 $ 23.8
+31.20%
$ 9.15 million $ 55,383
Jun 2020 $ 18.14
+29.94%
$ 6.98 million $ 119,233
May 2020 $ 12.65
+4.55%
$ 4.87 million $ 12,944
Download