Pintec Technology Holdings Ltd ADR (NQ: PT )

0.9230 +0.0030 (+0.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 0.9346 0.9600 0.9120 0.9200 139,795 -0.01(-0.54%)
Jul 29, 2021 0.9400 0.9795 0.9100 0.9250 194,062 -0.01(-1.60%)
Jul 28, 2021 0.9800 1.060 0.8901 0.9400 1,136,290 +0.02(+2.17%)
Jul 27, 2021 0.9600 1.000 0.9200 0.9200 117,261 -0.07(-7.07%)
Jul 26, 2021 0.9441 1.038 0.9441 0.9900 186,001 -0.06(-5.71%)
Jul 23, 2021 1.030 1.060 0.9800 1.050 279,119 +0.03(+2.94%)
Jul 22, 2021 1.080 1.099 1.020 1.020 257,494 -0.08(-7.27%)
Jul 21, 2021 1.150 1.250 1.050 1.100 736,554 -0.03(-2.65%)
Jul 20, 2021 1.100 1.150 1.080 1.130 243,609 +0.04(+3.67%)
Jul 19, 2021 1.050 1.110 1.050 1.090 215,425 -0.01(-0.91%)
Jul 16, 2021 1.090 1.150 1.080 1.100 571,998 +0.02(+1.85%)
Jul 15, 2021 1.030 1.120 1.020 1.080 295,623 +0.05(+4.85%)
Jul 14, 2021 1.050 1.080 0.9900 1.030 164,617 -0.03(-2.83%)
Jul 13, 2021 1.080 1.100 1.010 1.060 214,087 -0.01(-0.93%)
Jul 12, 2021 1.010 1.080 1.010 1.070 152,168 +0.06(+5.94%)
Jul 09, 2021 0.9400 1.070 0.9000 1.010 456,306 +0.08(+8.53%)
Jul 08, 2021 0.8901 0.9400 0.8851 0.9306 125,942 -0.02(-1.84%)
Jul 07, 2021 1.010 1.020 0.9001 0.9480 261,029 -0.05(-5.20%)
Jul 06, 2021 0.9800 1.040 0.9606 1.000 205,489 -0.02(-1.96%)
Jul 02, 2021 1.060 1.060 0.9809 1.020 151,036 -0.02(-1.92%)
Jul 01, 2021 1.130 1.130 1.020 1.040 411,355 -0.10(-8.77%)
Jun 30, 2021 1.020 1.220 1.000 1.140 2,243,991 +0.15(+15.74%)
Jun 29, 2021 1.000 1.030 0.9850 0.9850 199,421 -0.04(-3.43%)
Jun 28, 2021 0.9400 1.050 0.9411 1.020 249,695 +0.06(+6.25%)
Jun 25, 2021 0.9294 0.9787 0.9200 0.9600 218,990 +0.03(+3.23%)
Jun 24, 2021 0.8822 0.9368 0.8822 0.9300 103,910 +0.03(+3.33%)
Jun 23, 2021 0.9030 0.9030 0.8804 0.9000 168,263 -0.00(-0.40%)
Jun 22, 2021 0.8831 0.9154 0.8611 0.9036 472,396 -0.01(-0.94%)
Jun 21, 2021 0.9200 0.9440 0.8827 0.9122 364,873 -0.03(-3.46%)
Jun 18, 2021 0.9510 0.9891 0.9200 0.9449 248,898 -0.02(-2.47%)
Jun 17, 2021 0.9800 0.9990 0.9431 0.9688 186,776 -0.00(-0.33%)
Jun 16, 2021 0.9992 1.010 0.9676 0.9720 243,064 -0.04(-3.76%)
Jun 15, 2021 0.9800 1.030 0.9800 1.010 402,215 +0.02(+2.10%)
Jun 14, 2021 0.9771 1.010 0.9447 0.9892 278,410 +0.04(+3.70%)
Jun 11, 2021 0.9700 0.9789 0.9450 0.9539 175,453 -0.01(-1.54%)
Jun 10, 2021 0.9900 1.000 0.9501 0.9688 211,383 -0.01(-0.58%)
Jun 09, 2021 0.9684 1.040 0.9300 0.9745 779,499 +0.03(+2.90%)
Jun 08, 2021 0.9600 0.9950 0.9200 0.9470 581,548 -0.00(-0.14%)
Jun 07, 2021 0.9200 1.000 0.9200 0.9483 415,400 +0.03(+3.08%)
Jun 04, 2021 0.9080 0.9640 0.8906 0.9200 452,574 +0.03(+3.37%)
Jun 03, 2021 0.9100 0.9200 0.8700 0.8900 223,411 -0.01(-1.11%)
Jun 02, 2021 0.9050 0.9200 0.8800 0.9000 681,401 -0.01(-0.57%)
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.