OneConnect Historical Data

OCFT Page 14
Download
Date Close Price change Market cap Trading volume
Jul 25, 2021 $ 8.92
+0.07%
$ 3.43 million $ 277
Jul 24, 2021 $ 8.91
-0.09%
$ 3.43 million $ 276
Jul 23, 2021 $ 8.92
-7.05%
$ 3.43 million $ 276
Jul 22, 2021 $ 9.6
-0.55%
$ 3.69 million $ 10
Jul 21, 2021 $ 9.7
+1.12%
$ 3.73 million $ 10
Jul 20, 2021 $ 9.59
+1.62%
$ 3.69 million $ 29
Jul 19, 2021 $ 9.44
-2.88%
$ 3.63 million $ 291
Jul 14, 2021 $ 10.38
-2.08%
$ 3.99 million $ 21
Jul 13, 2021 $ 10.59
+3.58%
$ 4.07 million $ 795
Jul 12, 2021 $ 10.23
-2.61%
$ 3.94 million $ 736
Jul 11, 2021 $ 10.51
-0.01%
$ 4.04 million $ 11
Jul 10, 2021 $ 10.54
+0.34%
$ 4.05 million $ 11
Jul 9, 2021 $ 10.51
+2.39%
$ 4.04 million $ 11
Jul 8, 2021 $ 10.26
-4.97%
$ 3.95 million $ 893
Jul 7, 2021 $ 10.8
-5.46%
$ 4.15 million $ 615
Jul 6, 2021 $ 11.41
+1.10%
$ 4.39 million $ 34
Jul 5, 2021 $ 11.3
-0.02%
$ 4.34 million $ 11
Jul 4, 2021 $ 11.3
-0.01%
$ 4.35 million $ 11
Jul 3, 2021 $ 11.3
-0.02%
$ 4.35 million $ 11
Jul 2, 2021 $ 11.3
-2.53%
$ 4.35 million $ 11
Jul 1, 2021 $ 11.6
-1.75%
$ 4.46 million $ 12
Jun 30, 2021 $ 11.83
-2.53%
$ 4.55 million $ 35
Jun 29, 2021 $ 12.14
+1.94%
$ 4.67 million $ 36
Jun 28, 2021 $ 11.9
+2.91%
$ 4.58 million $ 953
Jun 27, 2021 $ 11.57
-0.42%
$ 4.45 million $ 23
Jun 26, 2021 $ 11.59
+0.35%
$ 4.46 million $ 23
Jun 25, 2021 $ 11.56
-0.93%
$ 4.45 million $ 23
Jun 24, 2021 $ 11.66
+2.10%
$ 4.48 million $ 562
Jun 23, 2021 $ 11.45
+0.20%
$ 4.4 million $ 11
Jun 22, 2021 $ 11.42
+0.67%
$ 4.39 million $ 11
Jun 21, 2021 $ 11.33
-4.52%
$ 4.36 million $ 3,557
Jun 20, 2021 $ 11.86
+0.08%
$ 4.56 million $ 757
Jun 19, 2021 $ 11.86
-0.16%
$ 4.56 million $ 757
Jun 18, 2021 $ 11.87
-0.52%
$ 4.56 million $ 758
Jun 17, 2021 $ 11.93
+1.20%
$ 4.59 million $ 1,520
Jun 16, 2021 $ 11.79
-1.89%
$ 4.53 million $ 2,436
Jun 15, 2021 $ 12.02
-3.81%
$ 4.62 million $ 397
Jun 14, 2021 $ 12.49
+0.09%
$ 4.8 million $ 25
Jun 13, 2021 $ 12.47
+0.23%
$ 4.79 million $ 75
Jun 12, 2021 $ 12.44
-0.12%
$ 4.79 million $ 75
Jun 11, 2021 $ 12.45
+0.46%
$ 4.79 million $ 75
Jun 10, 2021 $ 12.42
-1.84%
$ 4.78 million $ 4,714
Jun 9, 2021 $ 12.65
-0.15%
$ 4.87 million $ 568
Jun 8, 2021 $ 12.67
-4.26%
$ 4.87 million $ 101
Jun 7, 2021 $ 13.23
-1.64%
$ 5.09 million $ 92
Jun 6, 2021 $ 13.45
-0.11%
$ 5.17 million $ 335
Jun 5, 2021 $ 13.45
+0.31%
$ 5.17 million $ 335
Jun 4, 2021 $ 13.43
-3.90%
$ 5.16 million $ 335
Jun 3, 2021 $ 13.97
-2.83%
$ 5.37 million $ 418
Jun 2, 2021 $ 14.38
-0.47%
$ 5.53 million $ 825