OneConnect Historical Data

OCFT Page 15
Download
Date Close Price change Market cap Trading volume
Jun 1, 2021 $ 14.44
+0.26%
$ 5.56 million $ 29
May 30, 2021 $ 14.41
-0.01%
$ 5.54 million $ 11,337
May 29, 2021 $ 14.41
+0.01%
$ 5.54 million $ 11,333
May 28, 2021 $ 14.41
-10.59%
$ 5.54 million $ 11,330
May 27, 2021 $ 16.13
+0.41%
$ 6.2 million $ 10,043
May 26, 2021 $ 18.55
-2.51%
$ 7.13 million $ 19
May 25, 2021 $ 19.01
+4.13%
$ 7.31 million $ 38
May 24, 2021 $ 18.26
+9.26%
$ 7.02 million $ 73
May 23, 2021 $ 16.72
+0.04%
$ 6.43 million $ 67
May 22, 2021 $ 16.72
-0.10%
$ 6.43 million $ 67
May 21, 2021 $ 16.72
+2.00%
$ 6.43 million $ 67
May 20, 2021 $ 16.38
+7.09%
$ 6.3 million $ 65
May 19, 2021 $ 15.3
+0.01%
$ 5.89 million $ 153
May 17, 2021 $ 15.19
+1.56%
$ 5.84 million $ 972
May 16, 2021 $ 14.96
+0.03%
$ 5.75 million $ 957
May 15, 2021 $ 14.95
+0.02%
$ 5.75 million $ 957
May 14, 2021 $ 14.95
+6.37%
$ 5.75 million $ 957
May 13, 2021 $ 14.05
+0.74%
$ 5.41 million $ 141
May 12, 2021 $ 14
+5.21%
$ 5.38 million $ 140
May 11, 2021 $ 13.31
-0.31%
$ 5.12 million $ 13
May 10, 2021 $ 13.35
-4.99%
$ 5.13 million $ 53
May 9, 2021 $ 14.05
-0.02%
$ 5.4 million $ 14
May 8, 2021 $ 14.05
+0.01%
$ 5.4 million $ 14
May 7, 2021 $ 14.05
+0.03%
$ 5.4 million $ 14
May 6, 2021 $ 14.05
-0.05%
$ 5.4 million $ 14
May 5, 2021 $ 14.05
+1.89%
$ 5.4 million $ 14
May 4, 2021 $ 13.8
-1.02%
$ 5.31 million $ 28
Apr 27, 2021 $ 15.08
+0.11%
$ 5.8 million $ 15
Apr 26, 2021 $ 15.06
-0.69%
$ 5.79 million $ 15
Apr 25, 2021 $ 15.16
+0.02%
$ 5.83 million $ 167
Apr 24, 2021 $ 15.16
-0.04%
$ 5.83 million $ 167
Apr 23, 2021 $ 15.16
+1.53%
$ 5.83 million $ 167
Apr 22, 2021 $ 14.94
+2.98%
$ 5.75 million $ 75
Apr 21, 2021 $ 14.51
-0.53%
$ 5.58 million $ 14,594
Apr 20, 2021 $ 14.58
-6.54%
$ 5.61 million $ 948
Apr 19, 2021 $ 15.6
-1.20%
$ 6 million $ 796
Apr 15, 2021 $ 15.83
-3.52%
$ 6.09 million $ 16
Apr 14, 2021 $ 16.39
+6.85%
$ 6.31 million $ 49
Apr 13, 2021 $ 15.34
+1.49%
$ 5.9 million $ 138
Apr 12, 2021 $ 15.12
-2.21%
$ 5.81 million $ 76
Apr 11, 2021 $ 15.46
+0.01%
$ 5.95 million $ 170
Apr 10, 2021 $ 15.46
+0.00%
$ 5.95 million $ 170
Apr 9, 2021 $ 15.46
+1.51%
$ 5.95 million $ 170
Apr 8, 2021 $ 15.77
+2.93%
$ 6.07 million $ 189
Apr 7, 2021 $ 15.33
-1.97%
$ 5.9 million $ 184
Apr 6, 2021 $ 15.64
+6.25%
$ 6.02 million $ 782
Apr 5, 2021 $ 14.71
-3.83%
$ 5.66 million $ 177
Apr 4, 2021 $ 15.3
+0.01%
$ 5.88 million $ 15
Apr 3, 2021 $ 15.3
+0.00%
$ 5.88 million $ 15
Apr 2, 2021 $ 15.3
+0.01%
$ 5.88 million $ 15