Skip to main content

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.070 UNCHANGED
Streaming Delayed Price Updated: 2:22 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 1.090 1.090 1.060 1.070 2,945 -0.01(-0.93%)
Jul 17, 2024 1.090 1.090 1.070 1.080 5,422 +0.01(+0.93%)
Jul 16, 2024 1.060 1.091 1.050 1.070 89,422 -0.01(-1.38%)
Jul 15, 2024 1.080 1.090 1.070 1.085 23,288 -0.01(-0.46%)
Jul 12, 2024 1.070 1.120 1.070 1.090 167,359 +0.04(+3.81%)
Jul 11, 2024 1.050 1.060 1.040 1.050 11,041 -0.00(-0.47%)
Jul 10, 2024 1.080 1.080 1.040 1.055 108,500 +0.00(+0.00%)
Jul 09, 2024 1.050 1.100 1.040 1.055 125,122 +0.01(+1.44%)
Jul 08, 2024 1.050 1.100 1.040 1.040 129,092 -0.01(-0.95%)
Jul 05, 2024 1.040 1.070 1.030 1.050 18,080 +0.01(+0.96%)
Jul 03, 2024 1.050 1.050 1.040 1.040 2,489 -0.03(-2.80%)
Jul 02, 2024 1.040 1.110 1.040 1.070 122,964 +0.03(+2.39%)
Jul 01, 2024 1.110 1.110 1.030 1.045 109,363 -0.02(-1.88%)
Jun 28, 2024 1.050 1.110 1.040 1.065 171,744 +0.03(+2.90%)
Jun 27, 2024 1.050 1.050 1.020 1.035 26,303 -0.01(-0.96%)
Jun 26, 2024 1.050 1.050 1.040 1.045 11,629 +0.00(+0.48%)
Jun 25, 2024 1.040 1.050 1.040 1.040 2,968 +0.00(+0.00%)
Jun 24, 2024 1.040 1.050 1.030 1.040 113,670 -0.02(-2.35%)
Jun 21, 2024 1.050 1.130 1.020 1.065 203,543 +0.03(+3.40%)
Jun 20, 2024 1.050 1.070 1.030 1.030 12,757 +0.00(+0.00%)
Jun 18, 2024 1.070 1.090 1.025 1.030 110,254 -0.05(-4.63%)
Jun 17, 2024 1.060 1.140 1.030 1.080 236,829 +0.04(+3.85%)
Jun 14, 2024 1.050 1.058 1.030 1.040 5,498 -0.01(-0.95%)
Jun 13, 2024 1.060 1.070 1.040 1.050 79,862 -0.03(-2.78%)
Jun 12, 2024 1.050 1.090 1.039 1.080 120,194 +0.03(+2.86%)
Jun 11, 2024 1.070 1.070 1.050 1.050 7,841 +0.01(+0.96%)
Jun 10, 2024 1.060 1.070 1.030 1.040 27,183 -0.03(-2.80%)
Jun 07, 2024 1.070 1.090 1.040 1.070 115,116 +0.02(+1.90%)
Jun 06, 2024 1.082 1.092 1.050 1.050 10,239 -0.01(-1.41%)
Jun 05, 2024 1.050 1.100 1.050 1.065 6,190 +0.00(+0.47%)
Jun 04, 2024 1.070 1.100 1.030 1.060 80,048 -0.04(-3.64%)
Jun 03, 2024 1.170 1.190 1.050 1.100 152,450 -0.06(-5.17%)
May 31, 2024 1.140 1.170 1.100 1.160 181,961 +0.04(+3.57%)
May 30, 2024 1.130 1.140 1.100 1.120 120,878 +0.01(+0.90%)
May 29, 2024 1.110 1.140 1.100 1.110 54,735 +0.01(+0.91%)
May 28, 2024 1.120 1.130 1.090 1.100 123,151 +0.00(+0.00%)
May 24, 2024 1.120 1.130 1.100 1.100 52,713 -0.02(-1.79%)
May 23, 2024 1.127 1.164 1.120 1.120 126,958 -0.00(-0.44%)
May 22, 2024 1.130 1.150 1.080 1.125 108,163 -0.00(-0.44%)
May 21, 2024 1.090 1.160 1.090 1.130 244,776 +0.04(+3.67%)
May 20, 2024 1.060 1.130 1.050 1.090 190,666 +0.01(+0.93%)
May 17, 2024 1.060 1.100 1.060 1.080 103,750 +0.00(+0.00%)
May 16, 2024 1.080 1.120 1.070 1.080 66,203 -0.02(-1.82%)
May 15, 2024 1.080 1.130 1.070 1.100 157,152 +0.01(+0.92%)
May 14, 2024 1.080 1.110 1.070 1.090 65,980 +0.01(+0.93%)
May 13, 2024 1.060 1.080 1.050 1.080 107,639 +0.01(+0.93%)
May 10, 2024 1.060 1.100 1.040 1.070 161,295 +0.02(+1.90%)
May 09, 2024 1.060 1.100 1.050 1.050 144,223 -0.01(-0.94%)
May 08, 2024 0.9900 1.070 0.9900 1.060 166,852 +0.03(+2.91%)
May 07, 2024 0.8500 1.030 0.7105 1.030 320,736 -0.01(-0.96%)
May 06, 2024 1.090 1.090 1.020 1.040 129,287 -0.01(-0.95%)
May 03, 2024 1.080 1.080 1.040 1.050 11,363 -0.01(-0.94%)
May 02, 2024 1.102 1.104 1.050 1.060 23,832 -0.02(-1.92%)
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.