Skip to main content

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.110 1.110 1.081 1.081 67,807 +0.01(+1.01%)
Apr 30, 2024 1.090 1.120 1.070 1.070 105,769 -0.01(-0.65%)
Apr 29, 2024 1.090 1.100 1.050 1.077 108,599 -0.00(-0.28%)
Apr 26, 2024 1.120 1.120 1.070 1.080 114,729 -0.02(-1.82%)
Apr 25, 2024 1.111 1.120 1.090 1.100 92,455 -0.01(-0.90%)
Apr 24, 2024 1.110 1.120 1.100 1.110 112,510 +0.01(+0.91%)
Apr 23, 2024 1.100 1.100 1.090 1.100 67,350 +0.02(+1.85%)
Apr 22, 2024 1.090 1.100 1.070 1.080 103,680 +0.00(+0.00%)
Apr 19, 2024 1.070 1.080 1.070 1.080 3,779 +0.01(+0.93%)
Apr 18, 2024 1.060 1.070 1.060 1.070 1,973 +0.01(+0.47%)
Apr 17, 2024 1.070 1.070 1.065 1.065 2,258 -0.01(-0.47%)
Apr 16, 2024 1.050 1.095 1.050 1.070 3,262 +0.01(+0.47%)
Apr 15, 2024 1.120 1.120 1.060 1.065 124,558 -0.03(-2.29%)
Apr 12, 2024 1.100 1.100 1.080 1.090 4,376 +0.01(+0.93%)
Apr 11, 2024 1.110 1.110 1.080 1.080 17,177 -0.02(-1.82%)
Apr 10, 2024 1.130 1.130 1.080 1.100 17,465 +0.00(+0.00%)
Apr 09, 2024 1.110 1.110 1.100 1.100 16,757 +0.01(+0.92%)
Apr 08, 2024 1.110 1.110 1.090 1.090 55,965 -0.01(-0.91%)
Apr 05, 2024 1.110 1.110 1.100 1.100 52,044 +0.01(+0.92%)
Apr 04, 2024 1.100 1.110 1.080 1.090 51,796 +0.01(+0.92%)
Apr 03, 2024 1.120 1.120 1.080 1.080 92,601 -0.04(-3.56%)
Apr 02, 2024 1.100 1.130 1.090 1.120 102,263 +0.02(+1.82%)
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.