Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.050 -0.030 (-2.78%)

Streaming Delayed Price Updated: 11:09 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	1.200	1.250	1.170	1.210	120,366	+0.04(+3.41%)
Feb 28, 2024	1.170	1.180	1.160	1.170	54,347	+0.00(+0.01%)
Feb 27, 2024	1.150	1.190	1.150	1.170	119,692	-0.01(-1.18%)
Feb 26, 2024	1.180	1.218	1.150	1.184	111,663	+0.02(+2.07%)
Feb 23, 2024	1.180	1.200	1.130	1.160	109,256	-0.02(-1.69%)
Feb 22, 2024	1.170	1.190	1.150	1.180	121,620	+0.01(+0.85%)
Feb 21, 2024	1.160	1.200	1.160	1.170	102,273	-0.03(-2.50%)
Feb 20, 2024	1.170	1.240	1.150	1.200	185,604	+0.00(+0.00%)
Feb 16, 2024	1.190	1.270	1.100	1.200	197,930	+0.02(+1.69%)
Feb 15, 2024	1.130	1.180	1.130	1.180	128,323	+0.07(+6.30%)
Feb 14, 2024	1.100	1.120	1.070	1.110	104,870	+0.03(+2.31%)
Feb 13, 2024	1.060	1.100	1.060	1.085	20,571	+0.01(+1.40%)
Feb 12, 2024	1.060	1.090	1.060	1.070	33,312	+0.01(+0.94%)
Feb 09, 2024	1.070	1.080	1.040	1.060	38,713	-0.02(-1.85%)
Feb 08, 2024	1.110	1.150	1.060	1.080	130,461	-0.01(-0.92%)
Feb 07, 2024	1.090	1.090	1.090	1.090	2,417	+0.00(+0.00%)
Feb 06, 2024	1.170	1.170	1.080	1.090	73,788	-0.03(-2.68%)
Feb 05, 2024	1.160	1.160	1.120	1.120	105,870	-0.04(-3.45%)
Feb 02, 2024	1.120	1.190	1.110	1.160	158,454	+0.04(+3.57%)

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.