OneConnect Historical Data

OCFT Page 18
Download
Date Close Price change Market cap Trading volume
Nov 13, 2020 $ 20.54
-2.41%
$ 7.9 million $ 62
Nov 12, 2020 $ 21.05
+1.95%
$ 8.1 million $ 63
Nov 11, 2020 $ 20.65
-1.76%
$ 7.94 million $ 62
Nov 10, 2020 $ 22.3
-2.76%
$ 8.58 million $ 758
Nov 9, 2020 $ 22.93
-0.60%
$ 8.82 million $ 780
Nov 6, 2020 $ 23.03
-0.01%
$ 8.86 million $ 21,442
Nov 5, 2020 $ 23.03
+5.29%
$ 8.86 million $ 21,446
Nov 4, 2020 $ 21.88
-0.27%
$ 8.41 million $ 20,367
Oct 28, 2020 $ 20.77
-3.73%
$ 7.99 million $ 21
Oct 27, 2020 $ 21.57
+2.67%
$ 8.3 million $ 22
Oct 26, 2020 $ 21.02
+0.05%
$ 8.08 million $ 105
Oct 25, 2020 $ 21.01
-0.06%
$ 8.08 million $ 105
Oct 24, 2020 $ 21.02
-0.02%
$ 8.08 million $ 105
Oct 23, 2020 $ 21.02
-1.58%
$ 8.09 million $ 105
Oct 22, 2020 $ 21.36
+0.59%
$ 8.22 million $ 470
Oct 21, 2020 $ 21.23
+2.24%
$ 8.17 million $ 21,107
Oct 20, 2020 $ 20.77
+4.64%
$ 7.99 million $ 291
Oct 17, 2020 $ 19.94
+0.00%
$ 7.67 million $ 20
Oct 16, 2020 $ 19.94
+0.81%
$ 7.67 million $ 20
Oct 15, 2020 $ 19.78
-4.07%
$ 7.61 million $ 1,305
Oct 14, 2020 $ 20.62
-3.16%
$ 7.93 million $ 62
Oct 13, 2020 $ 21.29
-0.69%
$ 8.19 million $ 575
Oct 12, 2020 $ 21.44
-8.14%
$ 8.25 million $ 1,608
Oct 6, 2020 $ 21.16
+3.62%
$ 8.14 million $ 381
Oct 5, 2020 $ 20.43
+0.93%
$ 7.86 million $ 368
Oct 4, 2020 $ 20.24
+0.01%
$ 7.78 million $ 304
Oct 3, 2020 $ 20.23
+0.04%
$ 7.78 million $ 304
Oct 2, 2020 $ 20.23
+1.07%
$ 7.78 million $ 303
Sep 29, 2020 $ 20.79
-2.78%
$ 8 million $ 42
Sep 28, 2020 $ 21.39
-0.75%
$ 8.23 million $ 43
Sep 25, 2020 $ 19.77
-3.75%
$ 7.61 million $ 59
Sep 24, 2020 $ 20.54
-0.03%
$ 7.9 million $ 62
Sep 16, 2020 $ 21.07
-0.03%
$ 8.1 million $ 21
Sep 15, 2020 $ 21.07
+1.66%
$ 8.1 million $ 21
Sep 14, 2020 $ 20.73
-0.20%
$ 7.97 million $ 207
Sep 12, 2020 $ 19.36
+0.04%
$ 7.45 million $ 387
Sep 11, 2020 $ 19.36
+0.71%
$ 7.44 million $ 387
Sep 10, 2020 $ 19.22
+0.14%
$ 7.39 million $ 711
Sep 9, 2020 $ 19.19
-1.27%
$ 7.38 million $ 499
Sep 8, 2020 $ 20.3
+0.03%
$ 7.81 million $ 2,070
Sep 7, 2020 $ 20.28
-0.01%
$ 7.8 million $ 2,069
Sep 6, 2020 $ 20.29
-0.06%
$ 7.8 million $ 2,070
Sep 5, 2020 $ 20.3
+0.13%
$ 7.81 million $ 2,070
Sep 4, 2020 $ 20.27
-0.87%
$ 7.8 million $ 2,068
Sep 3, 2020 $ 20.45
+0.13%
$ 7.87 million $ 818
Sep 2, 2020 $ 21.36
+0.17%
$ 8.22 million $ 2,243
Sep 1, 2020 $ 21.33
-1.27%
$ 8.2 million $ 2,239
Aug 31, 2020 $ 21.6
-4.18%
$ 8.31 million $ 5,617
Aug 30, 2020 $ 22.54
-0.12%
$ 8.67 million $ 2,525
Aug 29, 2020 $ 22.57
+0.03%
$ 8.68 million $ 2,528