Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Limited - American Depositary Shares (NQ: PT )

0.9600 -0.0170 (-1.74%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 13, 2025 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 (%)
Mar 12, 2025 1.000 1.000 0.9430 0.9770 54,541 -0.02(-2.30%)
Mar 11, 2025 0.9950 1.033 0.9680 1.000 10,283 -0.00(-0.27%)
Mar 10, 2025 0.9820 1.003 0.9370 1.003 8,571 +0.01(+1.49%)
Mar 07, 2025 1.010 1.040 0.9420 0.9880 53,707 -0.01(-1.19%)
Mar 06, 2025 1.030 1.030 0.9660 0.9999 2,784 +0.01(+1.51%)
Mar 05, 2025 1.000 1.000 0.9720 0.9850 1,783 +0.00(+0.41%)
Mar 04, 2025 1.020 1.020 0.9340 0.9810 55,704 -0.01(-0.91%)
Mar 03, 2025 1.000 1.040 0.9660 0.9900 1,929 -0.02(-2.46%)
Feb 28, 2025 1.010 1.040 0.9800 1.015 5,000 +0.03(+3.36%)
Feb 27, 2025 1.010 1.035 0.9820 0.9820 53,288 +0.01(+1.03%)
Feb 26, 2025 1.010 1.070 0.9100 0.9720 12,868 +0.00(+0.21%)
Feb 25, 2025 0.9903 1.080 0.9330 0.9700 106,817 -0.02(-2.02%)
Feb 24, 2025 1.010 1.090 0.9810 0.9900 28,733 -0.05(-4.81%)
Feb 21, 2025 1.100 1.100 1.030 1.040 9,990 -0.05(-4.59%)
Feb 20, 2025 1.100 1.150 1.080 1.090 45,393 -0.02(-1.80%)
Feb 19, 2025 1.090 1.130 1.090 1.110 51,470 +0.00(+0.31%)
Feb 18, 2025 1.080 1.150 1.080 1.107 58,124 +0.04(+3.42%)
Feb 14, 2025 1.100 1.100 1.065 1.070 54,338 +0.00(+0.00%)
Feb 13, 2025 1.040 1.100 1.040 1.070 64,068 +0.03(+2.88%)
Feb 12, 2025 1.010 1.060 1.010 1.040 48,932 +0.02(+1.46%)
Feb 11, 2025 0.9550 1.025 0.9330 1.025 28,483 +0.05(+5.02%)
Feb 10, 2025 0.9300 0.9760 0.9300 0.9760 58,979 +0.02(+1.61%)
Feb 07, 2025 0.9410 0.9765 0.9410 0.9605 2,400 +0.03(+2.67%)
Feb 06, 2025 0.9520 0.9600 0.8867 0.9355 38,722 +0.02(+1.68%)
Feb 05, 2025 1.000 1.000 0.8931 0.9200 108,432 -0.03(-3.37%)
Feb 04, 2025 0.9440 0.9770 0.9320 0.9521 12,525 +0.00(+0.01%)
Feb 03, 2025 0.9550 0.9925 0.9350 0.9520 5,793 -0.02(-1.86%)
Jan 31, 2025 0.9700 0.9700 0.9300 0.9700 7,624 -0.02(-2.01%)
Jan 30, 2025 0.9900 1.000 0.9300 0.9899 5,193 +0.04(+4.68%)
Jan 29, 2025 1.000 1.010 0.9456 0.9456 4,184 +0.01(+0.60%)
Jan 28, 2025 0.9700 0.9700 0.9313 0.9400 4,156 -0.01(-1.05%)
Jan 27, 2025 0.9850 1.020 0.9500 0.9500 1,796 +0.00(+0.00%)
Jan 24, 2025 0.9500 0.9879 0.9220 0.9500 3,890 +0.00(+0.00%)
Jan 23, 2025 0.9910 1.002 0.7600 0.9500 89,316 -0.03(-3.27%)
Jan 22, 2025 0.9730 1.000 0.9620 0.9821 4,890 +0.00(+0.21%)
Jan 21, 2025 0.9800 0.9910 0.9630 0.9800 6,989 -0.02(-2.00%)
Jan 17, 2025 0.9700 1.006 0.9610 1.000 5,246 +0.00(+0.01%)
Jan 16, 2025 0.9500 1.020 0.9500 0.9999 42,734 -0.01(-1.00%)
Jan 15, 2025 0.9600 1.010 0.9600 1.010 7,097 +0.00(+0.00%)
Jan 14, 2025 0.9810 1.010 0.9660 1.010 5,387 +0.01(+1.00%)
Jan 13, 2025 1.020 1.020 0.9550 1.000 20,102 +0.02(+2.18%)
Jan 10, 2025 0.9710 1.000 0.9637 0.9787 11,674 -0.01(-1.34%)
Jan 08, 2025 1.020 1.030 0.9675 0.9920 47,413 -0.03(-2.75%)
Jan 07, 2025 0.9932 1.020 0.9730 1.020 42,942 +0.07(+7.24%)
Jan 06, 2025 0.9800 0.9910 0.9511 0.9511 55,601 -0.02(-2.46%)
Jan 03, 2025 0.9545 0.9810 0.9545 0.9751 59,632 +0.02(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.