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 (%)
Feb 28, 2023 0.5000 0.5400 0.5000 0.5201 19,000 +0.02(+3.81%)
Feb 27, 2023 0.5034 0.5300 0.5000 0.5010 19,726 -0.03(-5.02%)
Feb 24, 2023 0.5300 0.5320 0.5000 0.5275 17,039 +0.00(+0.63%)
Feb 23, 2023 0.5002 0.5499 0.5001 0.5242 42,034 -0.00(-0.83%)
Feb 22, 2023 0.5380 0.5387 0.4955 0.5286 46,019 -0.01(-1.87%)
Feb 21, 2023 0.5350 0.5700 0.5210 0.5387 76,879 +0.02(+3.60%)
Feb 17, 2023 0.5017 0.7999 0.4801 0.5200 2,202,304 -0.01(-1.89%)
Feb 16, 2023 0.5100 0.5300 0.4829 0.5300 20,663 +0.01(+2.89%)
Feb 15, 2023 0.5400 0.5400 0.4800 0.5151 84,896 -0.02(-3.70%)
Feb 14, 2023 0.5297 0.5350 0.4649 0.5349 145,087 +0.03(+5.27%)
Feb 13, 2023 0.4300 0.5349 0.4310 0.5081 333,837 +0.08(+17.56%)
Feb 10, 2023 0.4416 0.4750 0.4200 0.4322 128,759 -0.03(-6.04%)
Feb 09, 2023 0.4400 0.4700 0.4300 0.4600 108,751 +0.03(+6.31%)
Feb 08, 2023 0.4403 0.4490 0.4241 0.4327 20,476 -0.02(-3.82%)
Feb 07, 2023 0.4400 0.4500 0.4197 0.4499 122,844 -0.00(-0.02%)
Feb 06, 2023 0.4650 0.4850 0.4170 0.4500 171,712 -0.01(-2.17%)
Feb 03, 2023 0.4725 0.4725 0.4203 0.4600 159,889 +0.01(+2.22%)
Feb 02, 2023 0.4500 0.4500 0.4199 0.4500 310,522 +0.03(+7.14%)
Feb 01, 2023 0.3863 0.4788 0.3863 0.4200 527,795 +0.04(+9.46%)
Jan 31, 2023 0.3800 0.3839 0.3610 0.3837 72,502 -0.00(-0.08%)
Jan 30, 2023 0.3799 0.3929 0.3765 0.3840 35,065 -0.00(-1.06%)
Jan 27, 2023 0.3890 0.3900 0.3800 0.3881 14,937 +0.01(+2.10%)
Jan 26, 2023 0.3700 0.3900 0.3675 0.3801 47,321 +0.03(+8.60%)
Jan 25, 2023 0.3890 0.3998 0.3500 0.3500 73,900 -0.03(-8.38%)
Jan 24, 2023 0.4000 0.4001 0.3800 0.3820 54,243 +0.00(+0.53%)
Jan 23, 2023 0.4010 0.4101 0.3750 0.3800 58,324 -0.02(-3.80%)
Jan 20, 2023 0.4111 0.4300 0.3800 0.3950 114,814 -0.03(-7.06%)
Jan 19, 2023 0.4190 0.4400 0.4051 0.4250 115,021 -0.01(-3.28%)
Jan 18, 2023 0.5200 0.5200 0.4110 0.4394 271,059 -0.06(-11.93%)
Jan 17, 2023 0.4200 0.5747 0.4192 0.4989 739,280 +0.08(+18.84%)
Jan 13, 2023 0.4001 0.4350 0.3941 0.4198 208,846 +0.02(+4.92%)
Jan 12, 2023 0.4102 0.4151 0.3810 0.4001 60,559 -0.03(-6.63%)
Jan 11, 2023 0.4100 0.4671 0.3993 0.4285 325,889 +0.02(+4.51%)
Jan 10, 2023 0.4030 0.4186 0.4030 0.4100 9,774 +0.01(+1.79%)
Jan 09, 2023 0.3825 0.4300 0.3825 0.4028 35,379 +0.02(+4.62%)
Jan 06, 2023 0.4091 0.4199 0.3637 0.3850 28,992 -0.04(-10.44%)
Jan 05, 2023 0.4195 0.4500 0.3916 0.4299 46,016 +0.03(+7.58%)
Jan 04, 2023 0.3914 0.4327 0.3914 0.3996 27,917 -0.01(-2.54%)
Jan 03, 2023 0.4144 0.4199 0.3941 0.4100 7,373 +0.00(+0.61%)
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%)
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.