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 +0.040 (+3.57%)
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 (%)
Dec 30, 2022 0.4010 0.4100 0.3600 0.4075 2,347 +0.01(+1.85%)
Dec 29, 2022 0.4342 0.4342 0.4000 0.4001 5,543 -0.04(-8.84%)
Dec 28, 2022 0.4900 0.4900 0.4389 0.4389 27,795 -0.01(-2.73%)
Dec 27, 2022 0.4300 0.4600 0.4300 0.4512 12,409 -0.01(-1.91%)
Dec 23, 2022 0.5100 0.5100 0.4446 0.4600 5,285 -0.03(-6.01%)
Dec 22, 2022 0.4547 0.4900 0.4500 0.4894 56,375 +0.01(+2.17%)
Dec 21, 2022 0.4548 0.4945 0.4548 0.4790 8,789 -0.01(-2.04%)
Dec 20, 2022 0.4647 0.4973 0.4600 0.4890 37,147 -0.00(-0.22%)
Dec 19, 2022 0.4800 0.5553 0.4647 0.4901 75,818 +0.01(+2.10%)
Dec 16, 2022 0.5600 0.5600 0.4611 0.4800 41,177 -0.07(-12.68%)
Dec 15, 2022 0.5400 0.5689 0.4445 0.5497 113,071 +0.01(+1.83%)
Dec 14, 2022 0.5999 0.5999 0.5153 0.5398 54,985 +0.01(+1.35%)
Dec 13, 2022 0.5600 0.5654 0.5152 0.5326 8,966 -0.03(-5.06%)
Dec 12, 2022 0.4710 0.6000 0.4507 0.5610 110,674 +0.03(+5.85%)
Dec 09, 2022 0.6100 0.6462 0.4910 0.5300 158,369 -0.08(-13.11%)
Dec 08, 2022 0.5130 0.6290 0.5130 0.6100 353,865 +0.10(+19.28%)
Dec 07, 2022 0.4200 0.5249 0.3841 0.5114 671,705 +0.05(+11.90%)
Dec 06, 2022 0.4075 0.4599 0.4035 0.4570 92,316 +0.03(+6.35%)
Dec 05, 2022 0.4622 0.4699 0.3800 0.4297 88,432 -0.03(-5.77%)
Dec 02, 2022 0.3300 0.4884 0.3031 0.4560 599,042 +0.11(+33.02%)
Dec 01, 2022 0.3601 0.3756 0.3400 0.3428 69,113 -0.04(-9.55%)
Nov 30, 2022 0.3600 0.3900 0.3500 0.3790 82,026 +0.01(+2.49%)
Nov 29, 2022 0.3800 0.3820 0.3585 0.3698 9,524 -0.01(-3.19%)
Nov 28, 2022 0.3999 0.4000 0.3580 0.3820 29,649 +0.00(+0.58%)
Nov 25, 2022 0.3920 0.4000 0.3635 0.3798 42,116 -0.01(-2.62%)
Nov 23, 2022 0.3899 0.3900 0.3825 0.3900 13,840 +0.01(+1.99%)
Nov 22, 2022 0.3800 0.4000 0.3800 0.3824 35,432 +0.00(+0.71%)
Nov 21, 2022 0.3844 0.3989 0.3761 0.3797 12,555 -0.00(-1.22%)
Nov 18, 2022 0.3990 0.3990 0.3810 0.3844 10,664 -0.02(-4.45%)
Nov 17, 2022 0.4298 0.4299 0.3811 0.4023 10,564 -0.03(-6.42%)
Nov 16, 2022 0.4400 0.4350 0.4101 0.4299 46,746 -0.00(-0.02%)
Nov 15, 2022 0.3811 0.4372 0.3760 0.4300 246,554 +0.04(+10.26%)
Nov 14, 2022 0.4190 0.4191 0.3675 0.3900 83,713 -0.02(-4.65%)
Nov 11, 2022 0.3720 0.4135 0.3720 0.4090 108,342 +0.04(+10.51%)
Nov 10, 2022 0.3912 0.4136 0.3700 0.3701 33,568 -0.01(-1.96%)
Nov 09, 2022 0.3850 0.3888 0.3774 0.3775 17,543 -0.02(-4.19%)
Nov 08, 2022 0.3942 0.3971 0.3800 0.3940 26,419 -0.01(-1.50%)
Nov 07, 2022 0.4000 0.4220 0.3993 0.4000 36,259 -0.03(-5.93%)
Nov 04, 2022 0.4200 0.4410 0.4008 0.4252 20,483 +0.01(+1.24%)
Nov 03, 2022 0.4420 0.4589 0.3800 0.4200 117,902 -0.04(-8.87%)
Nov 02, 2022 0.4500 0.5499 0.4300 0.4609 155,620 +0.03(+6.94%)
Nov 01, 2022 0.3850 0.5400 0.3839 0.4310 352,464 +0.05(+13.42%)
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%)
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.