5 DAY PERFORMANCE
-61.09%
1 MONTH PERFORMANCE
-24.09%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
+111.02%
YEAR-TO-DATE PERFORMANCE
+2.47%
1 YEAR PERFORMANCE
+3.75%
OneConnect Financial Technology Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.56 | $6.61 (0.76%) | $6.64 | $6.47 | 68,802 | $238.90 M |
| 03/11/2025 | $6.59 | $6.60 (0.15%) | $6.64 | $6.15 | 148,135 | $240.72 M |
| 03/10/2025 | $6.50 | $6.56 (0.92%) | $6.70 | $6.42 | 204,345 | $239.26 M |
| 03/07/2025 | $6.50 | $6.40 (-1.54%) | $6.50 | $6.15 | 261,136 | $233.43 M |
| 03/06/2025 | $6.25 | $6.36 (1.76%) | $6.40 | $6.14 | 166,431 | $231.97 M |
| 03/05/2025 | $6.50 | $6.29 (-3.23%) | $6.50 | $5.99 | 243,336 | $229.42 M |
| 03/04/2025 | $6.46 | $6.35 (-1.7%) | $6.49 | $6.06 | 405,031 | $231.60 M |
| 03/03/2025 | $6.60 | $6.68 (1.21%) | $6.90 | $6.40 | 1.23 M | $243.64 M |
| 02/28/2025 | $4.94 | $5.50 (11.34%) | $5.68 | $4.71 | 1.41 M | $200.60 M |
| 02/27/2025 | $4.55 | $4.35 (-4.4%) | $4.55 | $4.30 | 24,900 | $158.66 M |
| 02/26/2025 | $4.47 | $4.54 (1.57%) | $4.60 | $4.39 | 48,607 | $165.59 M |
| 02/25/2025 | $4.30 | $4.31 (0.23%) | $4.35 | $4.07 | 31,029 | $157.20 M |
| 02/24/2025 | $3.65 | $4.23 (15.89%) | $4.24 | $3.65 | 41,607 | $154.28 M |
| 02/21/2025 | $4.13 | $3.70 (-10.41%) | $4.13 | $3.67 | 62,469 | $134.95 M |
| 02/20/2025 | $4.18 | $4.08 (-2.39%) | $4.29 | $4.05 | 44,601 | $148.81 M |
| 02/19/2025 | $4.38 | $4.09 (-6.62%) | $4.38 | $4.03 | 44,640 | $149.17 M |
| 02/18/2025 | $4.41 | $4.34 (-1.59%) | $4.50 | $4.07 | 123,838 | $158.29 M |
| 02/14/2025 | $3.90 | $4.00 (2.56%) | $4.15 | $3.65 | 108,414 | $145.89 M |
| 02/13/2025 | $3.72 | $3.71 (-0.27%) | $4.06 | $3.51 | 197,401 | $135.31 M |
| 02/12/2025 | $2.99 | $3.28 (9.7%) | $3.32 | $2.99 | 19,785 | $119.63 M |
| 02/11/2025 | $2.85 | $2.99 (4.91%) | $3.14 | $2.85 | 22,700 | $109.05 M |
| 02/10/2025 | $2.94 | $2.85 (-3.06%) | $2.99 | $2.82 | 15,304 | $103.95 M |
| 02/07/2025 | $3.12 | $2.91 (-6.73%) | $3.14 | $2.82 | 18,100 | $106.14 M |
| 02/06/2025 | $3.11 | $2.99 (-3.86%) | $3.11 | $2.91 | 13,618 | $109.05 M |
| 02/05/2025 | $3.22 | $3.09 (-4.04%) | $3.33 | $3.04 | 28,100 | $112.70 M |
| 02/04/2025 | $3.00 | $3.23 (7.67%) | $3.23 | $2.88 | 31,331 | $117.81 M |
| 02/03/2025 | $3.26 | $2.81 (-13.8%) | $3.50 | $2.81 | 81,700 | $102.49 M |
| 01/31/2025 | $3.48 | $3.35 (-3.74%) | $3.61 | $3.19 | 50,703 | $122.18 M |
| 01/30/2025 | $3.29 | $3.43 (4.26%) | $3.51 | $3.29 | 34,200 | $125.10 M |
| 01/29/2025 | $3.24 | $3.20 (-1.23%) | $3.24 | $3.05 | 20,040 | $116.71 M |
| 01/28/2025 | $2.96 | $3.14 (6.08%) | $3.21 | $2.88 | 102,100 | $114.53 M |
| 01/27/2025 | $2.88 | $2.91 (1.04%) | $2.97 | $2.80 | 50,200 | $106.14 M |
| 01/24/2025 | $2.84 | $2.95 (3.87%) | $2.95 | $2.81 | 28,900 | $107.60 M |
| 01/23/2025 | $2.80 | $2.78 (-0.71%) | $2.84 | $2.72 | 9,700 | $101.40 M |
| 01/22/2025 | $2.86 | $2.77 (-3.15%) | $2.93 | $2.73 | 25,300 | $101.03 M |
| 01/21/2025 | $2.94 | $2.86 (-2.72%) | $2.96 | $2.83 | 13,200 | $104.31 M |
| 01/17/2025 | $2.73 | $2.86 (4.76%) | $2.90 | $2.73 | 34,500 | $104.31 M |
| 01/16/2025 | $2.70 | $2.73 (1.11%) | $2.85 | $2.70 | 24,100 | $99.57 M |
| 01/15/2025 | $2.68 | $2.74 (2.24%) | $2.75 | $2.68 | 10,501 | $99.94 M |
| 01/14/2025 | $2.59 | $2.68 (3.47%) | $2.80 | $2.59 | 23,527 | $97.75 M |
| 01/13/2025 | $2.55 | $2.55 (0%) | $2.65 | $2.49 | 20,821 | $93.01 M |
| 01/10/2025 | $2.48 | $2.54 (2.42%) | $2.54 | $2.43 | 12,900 | $92.64 M |
| 01/08/2025 | $2.49 | $2.50 (0.4%) | $2.50 | $2.41 | 8,900 | $91.18 M |
| 01/07/2025 | $2.55 | $2.50 (-1.96%) | $2.57 | $2.48 | 3,800 | $91.18 M |
| 01/06/2025 | $2.42 | $2.49 (2.89%) | $2.50 | $2.40 | 8,700 | $90.82 M |
| 01/03/2025 | $2.44 | $2.52 (3.28%) | $2.52 | $2.43 | 8,006 | $91.91 M |
| 01/02/2025 | $2.43 | $2.43 (0%) | $2.52 | $2.39 | 9,400 | $88.63 M |
| 12/31/2024 | $2.53 | $2.43 (-3.95%) | $2.60 | $2.33 | 47,703 | $88.63 M |
| 12/30/2024 | $2.57 | $2.62 (1.95%) | $2.67 | $2.50 | 8,514 | $95.56 M |
| 12/27/2024 | $2.80 | $2.68 (-4.29%) | $2.80 | $2.49 | 14,500 | $97.75 M |
| 12/26/2024 | $2.76 | $2.74 (-0.72%) | $2.76 | $2.63 | 10,706 | $99.94 M |
| 12/24/2024 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.64 | 22,100 | $97.02 M |
| 12/23/2024 | $2.84 | $2.73 (-3.87%) | $2.85 | $2.49 | 20,415 | $99.57 M |
| 12/20/2024 | $2.48 | $2.87 (15.73%) | $2.87 | $2.29 | 40,229 | $104.68 M |
| 12/19/2024 | $2.48 | $2.39 (-3.63%) | $2.48 | $2.36 | 10,700 | $87.17 M |
| 12/18/2024 | $2.60 | $2.52 (-3.08%) | $2.75 | $2.46 | 64,045 | $91.91 M |
| 12/17/2024 | $2.45 | $2.36 (-3.67%) | $2.45 | $2.24 | 40,800 | $86.08 M |
| 12/16/2024 | $2.66 | $2.45 (-7.89%) | $2.66 | $2.35 | 37,600 | $89.36 M |
| 12/13/2024 | $2.57 | $2.56 (-0.39%) | $2.62 | $2.55 | 21,105 | $93.37 M |
| 12/12/2024 | $2.70 | $2.61 (-3.33%) | $2.75 | $2.45 | 41,022 | $95.19 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
