Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.120 -0.005 (-0.44%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.130	1.130	1.090	1.100	61,661	+0.00(+0.00%)
Mar 27, 2024	1.100	1.120	1.090	1.100	82,544	+0.01(+0.46%)
Mar 26, 2024	1.060	1.100	1.060	1.095	76,085	+0.01(+1.39%)
Mar 25, 2024	1.060	1.080	1.060	1.080	12,677	+0.01(+0.47%)
Mar 22, 2024	1.060	1.085	1.050	1.075	8,650	-0.01(-0.92%)
Mar 21, 2024	1.090	1.090	1.080	1.085	6,981	+0.01(+1.40%)
Mar 20, 2024	1.070	1.080	1.070	1.070	9,759	-0.01(-0.93%)
Mar 19, 2024	1.100	1.100	1.070	1.080	5,021	+0.00(+0.00%)
Mar 18, 2024	1.100	1.100	1.075	1.080	30,708	-0.01(-1.37%)
Mar 15, 2024	1.109	1.109	1.080	1.095	6,244	+0.01(+0.92%)
Mar 14, 2024	1.090	1.100	1.080	1.085	51,892	-0.02(-1.36%)
Mar 13, 2024	1.110	1.120	1.080	1.100	50,946	-0.03(-2.65%)
Mar 12, 2024	1.130	1.150	1.110	1.130	56,471	-0.01(-0.44%)
Mar 11, 2024	1.190	1.190	1.130	1.135	61,392	-0.03(-2.99%)
Mar 08, 2024	1.192	1.192	1.155	1.170	100,019	+0.01(+0.86%)
Mar 07, 2024	1.200	1.200	1.160	1.160	132,743	-0.03(-2.11%)
Mar 06, 2024	1.170	1.190	1.150	1.185	104,085	+0.03(+2.16%)
Mar 05, 2024	1.180	1.200	1.155	1.160	100,257	-0.02(-1.69%)
Mar 04, 2024	1.200	1.200	1.170	1.180	51,318	-0.02(-1.67%)

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.