Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Ltd ADR (NQ: PT )

0.9301 +0.0190 (+2.09%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 0.8900 0.9199 0.8400 0.8501 11,734 -0.03(-3.81%)
May 30, 2023 0.9199 0.9199 0.8400 0.8838 10,876 +0.01(+1.59%)
May 26, 2023 0.8700 0.9200 0.8320 0.8700 81,211 -0.03(-3.28%)
May 25, 2023 0.8700 0.8995 0.8500 0.8995 19,806 -0.00(-0.06%)
May 24, 2023 0.8600 0.9099 0.8200 0.9000 20,507 +0.07(+8.33%)
May 23, 2023 0.9100 0.9100 0.7872 0.8308 91,623 -0.07(-7.71%)
May 22, 2023 0.9000 0.9500 0.8617 0.9002 21,783 -0.02(-2.15%)
May 19, 2023 0.9800 1.100 0.8742 0.9200 78,443 -0.06(-6.12%)
May 18, 2023 0.9000 1.000 0.8600 0.9800 26,784 +0.11(+12.50%)
May 17, 2023 0.8000 0.9199 0.8000 0.8711 11,937 +0.03(+3.70%)
May 16, 2023 0.8000 0.9099 0.7524 0.8400 109,791 +0.06(+8.39%)
May 15, 2023 0.8500 0.8754 0.7500 0.7750 39,948 -0.04(-5.49%)
May 12, 2023 0.8200 0.9180 0.8101 0.8200 54,342 +0.00(+0.00%)
May 11, 2023 0.8730 0.9480 0.7900 0.8200 61,606 -0.05(-6.07%)
May 10, 2023 1.020 1.050 0.8434 0.8730 87,072 -0.13(-12.70%)
May 09, 2023 0.8500 1.079 0.8500 1.000 73,729 +0.03(+3.09%)
May 08, 2023 1.150 1.150 0.9002 0.9700 74,729 -0.09(-8.49%)
May 05, 2023 1.050 1.160 0.9200 1.060 152,180 +0.14(+15.22%)
May 04, 2023 0.9500 1.040 0.8450 0.9200 29,867 -0.04(-4.05%)
May 03, 2023 0.8201 1.050 0.8201 0.9588 89,142 +0.11(+13.45%)
May 02, 2023 0.8251 0.8982 0.8251 0.8451 18,783 -0.01(-1.73%)
May 01, 2023 0.9000 0.9700 0.8400 0.8600 96,058 -0.01(-1.14%)
Apr 28, 2023 0.9500 1.030 0.8000 0.8699 324,934 -0.08(-8.43%)
Apr 27, 2023 0.9200 1.000 0.9200 0.9500 50,815 +0.00(+0.00%)
Apr 26, 2023 1.020 1.020 0.9000 0.9500 61,587 -0.03(-3.06%)
Apr 25, 2023 1.030 1.040 0.9600 0.9800 29,794 -0.07(-6.67%)
Apr 24, 2023 1.070 1.090 1.010 1.050 35,402 -0.04(-3.67%)
Apr 21, 2023 1.090 1.120 1.080 1.090 22,932 -0.04(-3.54%)
Apr 20, 2023 1.060 1.137 1.055 1.130 16,814 +0.07(+6.60%)
Apr 19, 2023 1.070 1.110 1.050 1.060 22,173 -0.04(-3.63%)
Apr 18, 2023 1.250 1.268 1.090 1.100 68,370 -0.15(-12.01%)
Apr 17, 2023 1.300 1.320 1.040 1.250 44,842 -0.07(-5.30%)
Apr 14, 2023 1.340 1.390 1.290 1.320 33,886 +0.00(+0.00%)
Apr 13, 2023 1.290 1.450 1.280 1.320 159,014 +0.06(+4.76%)
Apr 12, 2023 1.240 1.310 1.150 1.260 100,026 +0.02(+1.61%)
Apr 11, 2023 1.250 1.300 1.200 1.240 92,284 -0.01(-0.80%)
Apr 10, 2023 1.300 1.300 1.240 1.250 44,476 +0.01(+0.81%)
Apr 06, 2023 1.130 1.340 1.120 1.240 166,414 +0.14(+12.73%)
Apr 05, 2023 1.140 1.150 1.051 1.100 62,185 -0.01(-0.90%)
Apr 04, 2023 1.100 1.150 1.100 1.110 85,638 +0.01(+0.86%)
Apr 03, 2023 1.090 1.160 1.090 1.101 69,897 +0.00(+0.05%)
Mar 31, 2023 1.110 1.110 1.050 1.100 27,962 +0.00(+0.00%)
Mar 30, 2023 1.110 1.150 0.9120 1.100 129,840 -0.05(-4.58%)
Mar 29, 2023 1.170 1.210 1.120 1.153 148,882 -0.01(-1.05%)
Mar 28, 2023 1.090 1.220 1.080 1.165 288,840 +0.07(+6.88%)
Mar 27, 2023 1.010 1.110 1.010 1.090 111,118 +0.05(+4.66%)
Mar 24, 2023 0.9900 1.050 0.9500 1.042 150,130 +0.06(+6.28%)
Mar 23, 2023 0.9600 0.9893 0.9101 0.9800 53,528 +0.04(+4.26%)
Mar 22, 2023 0.8800 0.9500 0.8501 0.9400 31,568 +0.04(+4.46%)
Mar 21, 2023 0.7558 0.9000 0.7101 0.8999 88,233 +0.14(+19.07%)
Mar 20, 2023 0.5500 0.7650 0.5471 0.7558 198,313 +0.15(+23.90%)
Mar 17, 2023 0.6900 0.6935 0.6007 0.6100 28,291 -0.02(-3.33%)
Mar 16, 2023 0.6100 0.6310 0.6000 0.6310 18,076 +0.03(+4.18%)
Mar 15, 2023 0.5851 0.6058 0.5800 0.6057 28,106 +0.01(+2.38%)
Mar 14, 2023 0.5900 0.6058 0.5800 0.5916 25,631 +0.00(+0.27%)
Mar 13, 2023 0.5700 0.6076 0.5700 0.5900 17,365 -0.01(-0.92%)
Mar 10, 2023 0.6088 0.6088 0.5597 0.5955 60,838 +0.02(+2.69%)
Mar 09, 2023 0.5781 0.6300 0.5781 0.5799 5,109 -0.02(-3.37%)
Mar 08, 2023 0.5644 0.6176 0.5511 0.6001 19,794 +0.02(+3.47%)
Mar 07, 2023 0.6300 0.6300 0.5800 0.5800 13,256 -0.02(-3.46%)
Mar 06, 2023 0.6500 0.6550 0.6006 0.6008 26,335 -0.03(-4.63%)
Mar 03, 2023 0.6100 0.6700 0.6100 0.6300 67,490 +0.03(+4.13%)
Mar 02, 2023 0.5595 0.6200 0.5510 0.6050 33,950 +0.03(+4.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.