Pintec Technology Holdings Ltd ADR (NQ: PT )

0.9300 +0.0200 (+2.20%)

Streaming Delayed Price Updated: 10:59 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	0.9200	0.9700	0.9111	0.9111	4,932	-0.01(-0.97%)
Nov 06, 2024	0.9700	0.9700	0.9200	0.9200	64,089	-0.05(-5.15%)
Nov 05, 2024	0.9500	1.000	0.8901	0.9700	11,732	+0.02(+2.11%)
Nov 04, 2024	0.9700	0.9789	0.9500	0.9500	1,950	-0.05(-5.00%)
Nov 01, 2024	0.9900	1.000	0.9700	1.000	1,409	+0.03(+3.09%)
Oct 31, 2024	0.9700	0.9900	0.9700	0.9700	884	-0.01(-1.02%)
Oct 30, 2024	1.000	1.015	0.9511	0.9800	50,033	-0.01(-1.01%)
Oct 29, 2024	0.9900	1.000	0.9700	0.9900	3,604	-0.01(-1.00%)
Oct 28, 2024	1.000	1.000	0.9500	1.000	3,561	+0.00(+0.00%)
Oct 25, 2024	0.9800	1.010	0.9500	1.000	52,279	+0.00(+0.00%)
Oct 24, 2024	1.010	1.010	1.000	1.000	932	+0.00(+0.00%)
Oct 23, 2024	1.020	1.020	0.9774	1.000	21,503	-0.01(-0.99%)
Oct 22, 2024	1.008	1.030	0.9762	1.010	43,607	+0.06(+6.83%)
Oct 21, 2024	0.9700	1.003	0.9243	0.9454	7,300	-0.05(-5.46%)
Oct 18, 2024	0.9800	1.030	0.9400	1.000	52,498	+0.00(+0.16%)
Oct 17, 2024	0.9300	0.9984	0.9000	0.9984	5,794	+0.05(+4.98%)
Oct 16, 2024	0.8901	0.9853	0.8901	0.9510	73,710	+0.04(+4.49%)
Oct 15, 2024	0.9100	0.9800	0.8800	0.9101	47,073	-0.01(-1.08%)
Oct 14, 2024	0.9500	1.020	0.8847	0.9200	86,359	-0.06(-6.12%)
Oct 11, 2024	0.9000	0.9800	0.8801	0.9800	60,745	+0.08(+8.76%)
Oct 10, 2024	0.9100	0.9400	0.8817	0.9011	53,604	-0.05(-5.15%)
Oct 09, 2024	0.9800	0.9800	0.9500	0.9500	4,658	+0.02(+2.53%)
Oct 08, 2024	0.9500	0.9900	0.9120	0.9266	18,338	-0.01(-1.18%)
Oct 07, 2024	0.9100	1.010	0.8600	0.9377	37,722	+0.01(+1.37%)
Oct 04, 2024	0.9600	0.9600	0.8800	0.9250	11,297	-0.01(-1.24%)
Oct 03, 2024	1.016	1.016	0.7600	0.9366	75,851	-0.08(-8.18%)
Oct 02, 2024	1.060	1.060	0.9900	1.020	38,814	-0.03(-3.23%)
Oct 01, 2024	0.8200	1.060	0.8200	1.054	112,387	+0.15(+17.11%)
Sep 30, 2024	1.115	1.120	0.7603	0.9000	255,928	-0.14(-13.46%)
Sep 27, 2024	1.054	1.054	1.040	1.040	1,111	+0.02(+1.96%)
Sep 26, 2024	1.060	1.060	1.020	1.020	3,183	-0.03(-2.86%)
Sep 25, 2024	1.040	1.060	1.040	1.050	3,181	+0.02(+1.94%)
Sep 24, 2024	1.030	1.030	1.030	1.030	708	+0.00(+0.00%)
Sep 23, 2024	1.000	1.035	1.000	1.030	3,514	-0.02(-1.90%)
Sep 20, 2024	1.050	1.070	1.040	1.050	4,136	-0.01(-0.94%)
Sep 19, 2024	1.020	1.069	1.020	1.060	3,283	+0.03(+2.91%)
Sep 18, 2024	1.030	1.060	1.020	1.030	5,797	+0.01(+0.98%)
Sep 17, 2024	1.030	1.030	1.000	1.020	17,518	-0.01(-0.97%)
Sep 16, 2024	1.020	1.100	1.010	1.030	86,035	+0.02(+1.48%)
Sep 13, 2024	1.020	1.020	1.010	1.015	7,374	-0.01(-0.49%)
Sep 12, 2024	1.010	1.020	1.000	1.020	13,566	+0.00(+0.00%)
Sep 11, 2024	1.020	1.020	1.020	1.020	1,140	+0.00(+0.00%)
Sep 10, 2024	1.020	1.020	1.020	1.020	2,174	-0.00(-0.49%)
Sep 09, 2024	1.030	1.030	1.025	1.025	1,734	+0.00(+0.00%)
Sep 06, 2024	1.012	1.030	1.012	1.025	1,411	+0.00(+0.48%)
Sep 05, 2024	1.030	1.030	1.020	1.020	2,093	-0.01(-0.96%)
Sep 04, 2024	1.020	1.030	1.000	1.030	14,315	+0.01(+0.97%)

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.