OneConnect Historical Data

OCFT Page 19
Download
Date Close Price change Market cap Trading volume
Aug 28, 2020 $ 22.57
+2.96%
$ 8.68 million $ 2,527
Aug 27, 2020 $ 21.92
-3.99%
$ 8.43 million $ 6,093
Aug 26, 2020 $ 22.83
+1.24%
$ 8.78 million $ 10,067
Aug 25, 2020 $ 22.55
+5.16%
$ 8.67 million $ 2,751
Aug 24, 2020 $ 21.44
-0.59%
$ 8.25 million $ 1,715
Aug 20, 2020 $ 20.79
-0.02%
$ 8 million $ 229
Aug 19, 2020 $ 20.79
-0.55%
$ 8 million $ 229
Aug 18, 2020 $ 20.91
-2.28%
$ 8.04 million $ 230
Aug 17, 2020 $ 21.4
+6.92%
$ 8.23 million $ 1,348
Aug 16, 2020 $ 20.02
-0.10%
$ 7.7 million $ 621
Aug 15, 2020 $ 20.04
+0.09%
$ 7.71 million $ 621
Aug 14, 2020 $ 20.02
+0.74%
$ 7.7 million $ 621
Aug 13, 2020 $ 18.24
+0.05%
$ 7.02 million $ 511
Aug 12, 2020 $ 18.23
-1.29%
$ 7.01 million $ 511
Aug 11, 2020 $ 18.47
-8.18%
$ 7.11 million $ 1,201
Aug 10, 2020 $ 20.12
-2.79%
$ 7.74 million $ 40
Aug 9, 2020 $ 20.7
+0.00%
$ 7.96 million $ 1,925
Aug 8, 2020 $ 20.68
-0.08%
$ 7.95 million $ 1,923
Aug 7, 2020 $ 20.7
-8.02%
$ 7.96 million $ 1,925
Aug 6, 2020 $ 24.87
+0.15%
$ 9.57 million $ 249
Aug 5, 2020 $ 24.84
+1.44%
$ 9.55 million $ 248
Aug 4, 2020 $ 24.49
-1.55%
$ 9.42 million $ 122
Aug 3, 2020 $ 23.79
-0.13%
$ 9.15 million $ 24
Aug 2, 2020 $ 23.81
-0.03%
$ 9.16 million $ 24
Aug 1, 2020 $ 23.82
+0.08%
$ 9.16 million $ 24
Jul 31, 2020 $ 23.8
+4.62%
$ 9.15 million $ 24
Jul 30, 2020 $ 22.75
+3.33%
$ 8.75 million $ 114
Jul 29, 2020 $ 22.02
-4.00%
$ 8.47 million $ 22
Jul 28, 2020 $ 22.43
+0.04%
$ 8.63 million $ 67
Jul 27, 2020 $ 22.42
-2.22%
$ 8.62 million $ 67
Jul 26, 2020 $ 22.93
+0.06%
$ 8.82 million $ 757
Jul 25, 2020 $ 22.91
-0.02%
$ 8.81 million $ 756
Jul 24, 2020 $ 22.91
-10.42%
$ 8.81 million $ 756
Jul 23, 2020 $ 25.57
+1.10%
$ 9.83 million $ 1,585
Jul 22, 2020 $ 25.29
+1.68%
$ 9.73 million $ 25
Jul 21, 2020 $ 24.87
+0.79%
$ 9.57 million $ 1,691
Jul 20, 2020 $ 24.67
+10.27%
$ 9.49 million $ 9,722
Jul 19, 2020 $ 22.38
-0.07%
$ 8.61 million $ 201
Jul 18, 2020 $ 22.4
-0.01%
$ 8.61 million $ 202
Jul 17, 2020 $ 22.4
-0.83%
$ 8.62 million $ 202
Jul 16, 2020 $ 22.59
-2.91%
$ 8.69 million $ 678
Jul 15, 2020 $ 23.27
+4.09%
$ 8.95 million $ 1,419
Jul 14, 2020 $ 22.35
+1.33%
$ 8.6 million $ 2,504
Jul 13, 2020 $ 22.06
-17.91%
$ 8.49 million $ 11,297
Jul 12, 2020 $ 26.87
+0.04%
$ 10.34 million $ 5,240
Jul 11, 2020 $ 26.86
+0.03%
$ 10.33 million $ 5,238
Jul 10, 2020 $ 26.85
+12.99%
$ 10.33 million $ 5,236
Jul 9, 2020 $ 23.76
+20.05%
$ 9.14 million $ 4,634
Jul 8, 2020 $ 19.79
-1.34%
$ 7.61 million $ 693
Jul 7, 2020 $ 20.06
-5.00%
$ 7.72 million $ 542