Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.080 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.10	11.30	10.00	10.70	33,020	+0.20(+1.90%)
Feb 27, 2020	11.00	11.50	10.00	10.50	53,151	-0.70(-6.25%)
Feb 26, 2020	11.05	11.60	10.80	11.20	35,987	+0.15(+1.36%)
Feb 25, 2020	12.05	12.50	10.75	11.05	43,064	-0.80(-6.75%)
Feb 24, 2020	11.80	12.50	11.40	11.85	32,393	-1.10(-8.49%)
Feb 21, 2020	13.55	14.25	12.25	12.95	47,340	-1.15(-8.16%)
Feb 20, 2020	13.10	14.15	12.60	14.10	62,248	+0.75(+5.62%)
Feb 19, 2020	12.30	14.16	12.27	13.35	58,404	+0.73(+5.78%)
Feb 18, 2020	13.50	14.00	12.05	12.62	61,549	-1.28(-9.21%)
Feb 14, 2020	14.90	15.20	13.20	13.90	61,320	-1.00(-6.71%)
Feb 13, 2020	15.30	15.93	14.45	14.90	65,603	-0.45(-2.93%)
Feb 12, 2020	14.85	16.15	14.75	15.35	104,698	+0.85(+5.86%)
Feb 11, 2020	13.60	15.45	13.05	14.50	116,872	+1.05(+7.81%)
Feb 10, 2020	13.25	13.90	13.05	13.45	74,543	+0.55(+4.26%)
Feb 07, 2020	12.50	13.00	12.50	12.90	39,240	+0.35(+2.79%)
Feb 06, 2020	12.80	13.30	12.25	12.55	56,841	-0.25(-1.95%)
Feb 05, 2020	12.95	13.55	12.30	12.80	56,124	+0.25(+1.99%)
Feb 04, 2020	12.05	13.25	12.05	12.55	88,215	+0.80(+6.81%)

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.