Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.050 -0.030 (-2.78%)

Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	1.150	1.240	1.150	1.220	123,322	+0.02(+1.67%)
Jul 28, 2023	1.080	1.240	1.070	1.200	133,441	+0.09(+8.43%)
Jul 27, 2023	1.170	1.220	1.080	1.107	165,241	-0.07(-6.21%)
Jul 26, 2023	1.160	1.260	1.140	1.180	304,901	+0.05(+4.42%)
Jul 25, 2023	1.130	1.220	0.9932	1.130	196,590	+0.02(+1.80%)
Jul 24, 2023	1.060	1.150	1.020	1.110	126,904	+0.07(+6.73%)
Jul 21, 2023	1.020	1.140	1.010	1.040	60,593	+0.04(+4.00%)
Jul 20, 2023	1.029	1.060	0.9550	1.000	62,287	-0.04(-3.85%)
Jul 19, 2023	1.040	1.050	1.000	1.040	22,840	-0.01(-0.95%)
Jul 18, 2023	0.9600	1.090	0.9106	1.050	68,752	+0.11(+11.70%)
Jul 17, 2023	1.035	1.080	0.9162	0.9400	70,477	-0.11(-10.48%)
Jul 14, 2023	1.080	1.110	1.030	1.050	56,951	+0.00(+0.00%)
Jul 13, 2023	1.030	1.110	1.030	1.050	88,753	+0.00(+0.00%)
Jul 12, 2023	1.030	1.150	1.030	1.050	140,968	-0.02(-1.87%)
Jul 11, 2023	1.020	1.110	0.9647	1.070	100,938	+0.06(+5.94%)
Jul 10, 2023	1.025	1.070	0.9414	1.010	101,058	+0.05(+5.21%)
Jul 07, 2023	0.9100	1.020	0.8500	0.9600	69,214	+0.06(+6.64%)
Jul 06, 2023	0.9000	0.9350	0.8627	0.9002	42,648	-0.06(-6.22%)
Jul 05, 2023	0.9705	1.010	0.9000	0.9599	115,346	+0.01(+0.78%)

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.