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 )

1.160 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 (%)
Oct 31, 2022 0.3711 0.3949 0.3705 0.3800 32,553 +0.00(+0.00%)
Oct 28, 2022 0.3800 0.3989 0.3700 0.3800 42,262 -0.01(-1.55%)
Oct 27, 2022 0.3894 0.4000 0.3708 0.3860 35,461 +0.01(+1.31%)
Oct 26, 2022 0.4000 0.4199 0.3780 0.3810 32,824 -0.02(-4.70%)
Oct 25, 2022 0.3800 0.4099 0.3700 0.3998 49,573 +0.04(+9.93%)
Oct 24, 2022 0.4200 0.4200 0.3637 0.3637 97,798 -0.05(-11.29%)
Oct 21, 2022 0.4011 0.4149 0.3800 0.4100 97,439 -0.01(-1.91%)
Oct 20, 2022 0.4200 0.4400 0.3889 0.4180 70,732 -0.01(-2.11%)
Oct 19, 2022 0.4300 0.4654 0.4050 0.4270 107,852 -0.03(-7.17%)
Oct 18, 2022 0.4800 0.5300 0.4301 0.4600 237,867 -0.02(-3.85%)
Oct 17, 2022 0.5000 0.5880 0.4300 0.4784 382,481 -0.11(-18.61%)
Oct 14, 2022 0.7050 0.7968 0.4655 0.5878 475,366 -0.12(-17.21%)
Oct 13, 2022 0.6600 0.9890 0.6590 0.7100 2,829,171 -0.20(-21.62%)
Oct 12, 2022 0.3500 0.9500 0.3368 0.9058 8,905,951 +0.59(+191.16%)
Oct 11, 2022 0.3201 0.3500 0.2864 0.3111 26,305 -0.04(-11.11%)
Oct 10, 2022 0.3530 0.3731 0.3200 0.3500 28,926 -0.02(-6.19%)
Oct 07, 2022 0.3531 0.3999 0.3531 0.3731 30,131 -0.02(-4.58%)
Oct 06, 2022 0.4185 0.4250 0.3500 0.3910 118,302 +0.00(+0.00%)
Oct 05, 2022 0.3400 0.4100 0.3214 0.3910 286,167 +0.09(+28.58%)
Oct 04, 2022 0.2900 0.3600 0.2801 0.3041 172,665 +0.02(+5.22%)
Oct 03, 2022 0.2876 0.3799 0.2600 0.2890 671,724 +0.02(+7.04%)
Sep 30, 2022 0.3000 0.3200 0.2600 0.2700 117,680 -0.05(-14.88%)
Sep 29, 2022 0.3750 0.4000 0.2533 0.3172 165,891 -0.08(-19.29%)
Sep 28, 2022 0.4400 0.4400 0.3751 0.3930 17,517 -0.01(-2.96%)
Sep 27, 2022 0.4413 0.4413 0.3751 0.4050 58,899 +0.01(+1.28%)
Sep 26, 2022 0.3999 0.4100 0.3868 0.3999 57,020 +0.01(+3.39%)
Sep 23, 2022 0.4200 0.4242 0.3731 0.3868 42,996 -0.03(-7.90%)
Sep 22, 2022 0.5600 0.5657 0.3804 0.4200 283,717 -0.17(-28.80%)
Sep 21, 2022 0.5659 0.6099 0.5659 0.5899 14,641 -0.04(-6.29%)
Sep 20, 2022 0.6900 0.6950 0.5932 0.6295 94,642 -0.06(-8.77%)
Sep 19, 2022 0.7300 0.8000 0.6027 0.6900 107,804 -0.07(-9.28%)
Sep 16, 2022 0.8011 0.8400 0.7401 0.7606 64,679 -0.04(-5.48%)
Sep 15, 2022 0.8527 0.8529 0.8000 0.8047 44,362 -0.04(-4.20%)
Sep 14, 2022 0.9200 0.9200 0.8400 0.8400 32,251 -0.06(-7.07%)
Sep 13, 2022 0.9200 0.9700 0.8898 0.9039 27,984 -0.02(-2.28%)
Sep 12, 2022 0.9400 0.9400 0.9101 0.9250 2,073 +0.02(+2.62%)
Sep 09, 2022 0.9700 0.9700 0.8800 0.9014 14,032 -0.00(-0.11%)
Sep 08, 2022 1.000 1.030 0.8801 0.9024 128,544 -0.11(-11.09%)
Sep 07, 2022 1.070 1.070 0.9600 1.015 137,914 +0.00(+0.50%)
Sep 06, 2022 1.000 1.060 0.9998 1.010 235,165 +0.01(+1.00%)
Sep 02, 2022 0.9800 1.060 0.9500 1.000 200,989 +0.03(+3.09%)
Sep 01, 2022 1.032 1.032 0.9700 0.9700 38,002 -0.09(-8.49%)
Aug 31, 2022 1.065 1.120 0.9546 1.060 233,157 +0.02(+1.92%)
Aug 30, 2022 1.010 1.100 0.9600 1.040 88,844 -0.02(-1.89%)
Aug 29, 2022 1.020 1.060 1.000 1.060 42,011 +0.05(+4.95%)
Aug 26, 2022 1.130 1.140 1.010 1.010 103,773 -0.06(-5.61%)
Aug 25, 2022 1.100 1.100 1.070 1.070 2,279 +0.01(+0.94%)
Aug 24, 2022 1.020 1.095 1.010 1.060 36,374 +0.01(+0.95%)
Aug 23, 2022 1.040 1.120 1.000 1.050 36,319 -0.01(-0.94%)
Aug 22, 2022 1.090 1.090 1.050 1.060 2,777 -0.03(-2.75%)
Aug 19, 2022 1.120 1.160 1.020 1.090 151,839 -0.03(-2.68%)
Aug 18, 2022 1.140 1.140 1.100 1.120 16,231 -0.02(-1.75%)
Aug 17, 2022 1.110 1.140 1.110 1.140 24,803 +0.00(+0.00%)
Aug 16, 2022 1.220 1.250 1.110 1.140 122,419 -0.02(-1.72%)
Aug 15, 2022 1.150 1.190 1.080 1.160 76,564 +0.04(+3.57%)
Aug 12, 2022 1.250 1.250 1.070 1.120 67,542 -0.02(-1.75%)
Aug 11, 2022 1.110 1.150 1.090 1.140 26,220 +0.04(+3.64%)
Aug 10, 2022 1.140 1.230 1.060 1.100 146,648 -0.02(-1.79%)
Aug 09, 2022 1.200 1.240 1.110 1.120 112,493 -0.02(-1.75%)
Aug 08, 2022 1.080 1.249 1.060 1.140 194,329 +0.06(+5.56%)
Aug 05, 2022 1.240 1.250 1.020 1.080 459,145 -0.14(-11.48%)
Aug 04, 2022 1.120 1.490 1.090 1.220 691,665 +0.17(+16.20%)
Aug 03, 2022 1.060 1.062 0.9500 1.050 75,630 +0.00(+0.00%)
Aug 02, 2022 0.8900 1.190 0.8900 1.050 230,861 +0.13(+14.13%)
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.