OneConnect Historical Data

OCFT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 1.44
+4.36%
$ 2.87 billion $ 2,992
Jul 25 $ 1.42
-11.25%
$ 2.84 billion $ 1,320
Jul 18 $ 1.6
-11.36%
$ 3.2 billion $ 4,111
Jul 11 $ 1.81
-13.64%
$ 3.61 billion $ 6,321
Jul 4 $ 2.09
+12.97%
$ 4.18 billion $ 6,676
Jun 27 $ 1.85
+12.80%
$ 3.7 billion $ 2,688
Jun 20 $ 1.64
+20.59%
$ 3.28 billion $ 5,287
Jun 13 $ 1.36
+0.37%
$ 2.72 billion $ 1,766
Jun 6 $ 1.35
+0.37%
$ 2.71 billion $ 14,011
May 30 $ 1.35
-0.37%
$ 2.7 billion $ 185
May 23 $ 1.38
+1.48%
$ 2.75 billion $ 172
May 16 $ 1.35
-3.56%
$ 2.71 billion $ 1,371
May 9 $ 1.41
+4.07%
$ 2.81 billion $ 1,142
May 2 $ 1.35
-2.17%
$ 2.7 billion $ 1,275
Apr 25 $ 1.38
+2.22%
$ 2.76 billion $ 1,452
Apr 18 $ 1.35
-1.82%
$ 2.7 billion $ 2,505
Apr 11 $ 1.38
+0.00%
$ 2.75 billion $ 1,976
Apr 4 $ 1.38
-0.36%
$ 2.75 billion $ 13,386
Mar 28 $ 1.38
-18.34%
$ 2.76 billion $ 23,359
Mar 21 $ 1.69
+18.18%
$ 3.38 billion $ 31,957
Mar 14 $ 1.43
+11.72%
$ 2.86 billion $ 109,307
Mar 7 $ 1.28
-4.12%
$ 2.56 billion $ 2,067
Feb 28 $ 1.33
-14.15%
$ 2.67 billion $ 3,539
Feb 21 $ 1.56
+10.28%
$ 3.11 billion $ 8,493
Feb 14 $ 1.41
-16.32%
$ 2.82 billion $ 20,615
Feb 7 $ 1.69
-1.46%
$ 3.37 billion $ 3,161
Jan 31 $ 1.71
-3.93%
$ 3.42 billion $ 495
Jan 24 $ 1.78
-16.82%
$ 3.56 billion $ 30,852
Jan 17 $ 2.14
-9.51%
$ 4.28 billion $ 168,928
Jan 10 $ 2.37
+3.28%
$ 4.73 billion $ 93,374
Jan 3 $ 2.29
-7.66%
$ 4.58 billion $ 31,436
Dec 27 $ 2.48
-0.80%
$ 4.96 billion $ 51,503
Dec 20 $ 2.5
+0.20%
$ 5 billion $ 1,853
Dec 13 $ 2.5
-4.41%
$ 4.99 billion $ 5,606
Dec 6 $ 2.61
+18.10%
$ 5.22 billion $ 1,458
Nov 29 $ 2.21
-9.24%
$ 4.42 billion $ 2,875
Nov 22 $ 2.45
-2.78%
$ 4.9 billion $ 3,541
Nov 15 $ 2.52
-12.20%
$ 5.04 billion $ 6,895
Nov 8 $ 2.87
+1.77%
$ 5.74 billion $ 2,497
Nov 1 $ 2.82
-9.90%
$ 5.64 billion $ 5,425
Oct 25 $ 3.13
-13.06%
$ 6.26 billion $ 1,754
Oct 18 $ 3.6
+2.56%
$ 7.2 billion $ 20,356
Oct 11 $ 3.51
-7.39%
$ 7.02 billion $ 19,300
Oct 4 $ 3.82
-5.21%
$ 7.64 billion $ 1,054
Sep 27 $ 4.03
-5.18%
$ 8.06 billion $ 1,012
Sep 20 $ 4.25
-1.16%
$ 8.5 billion $ 4,577
Sep 13 $ 4.3
-0.69%
$ 8.6 billion $ 1,632
Sep 6 $ 4.33
-5.04%
$ 8.66 billion $ 900
Aug 30 $ 4.56
+9.09%
$ 9.12 billion $ 4,111
Aug 23 $ 4.18
+0.97%
$ 8.36 billion $ 7,351