PT

Pintec Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Pintec Technology Holdings Ltd PT NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.85 08:56:11
Open Price Low Price High Price Close Price Prev Close
0.85
more quote information »

PT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

PT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 21 2021 0.85 0.0559 7.04% 0.796 0.85 0.79 395,838
Apr 20 2021 0.7941 -0.0259 -3.16% 0.82 0.85 0.7809 616,939
Apr 19 2021 0.82 -0.04 -4.65% 0.8501 0.889 0.82 1,066,307
Apr 16 2021 0.86 -0.04 -4.44% 0.88 0.90 0.85 804,969
Apr 15 2021 0.90 -0.15 -14.29% 1.0369 1.0369 0.886 2,617,629
Apr 14 2021 1.05 -0.28 -21.05% 1.36 1.38 1.03 5,793,471
Apr 13 2021 1.33 -0.11 -7.64% 1.32 1.355 1.23 2,368,793
Apr 12 2021 1.44 0.22 18.03% 1.53 1.54 1.31 18,830,905
Apr 09 2021 1.22 -0.17 -12.23% 1.35 1.37 1.22 3,075,220
Apr 08 2021 1.39 0.05 3.73% 1.31 1.42 1.23 1,368,118
Apr 07 2021 1.34 0.20 17.54% 1.16 1.58 1.14 12,577,702
Apr 06 2021 1.14 -0.01 -0.44% 1.16 1.21 1.13 211,173
Apr 05 2021 1.145 0.01 0.44% 1.15 1.17 1.12 127,371
Apr 01 2021 1.14 0.04 3.64% 1.16 1.18 1.13 188,553
Mar 31 2021 1.10 -0.03 -2.65% 1.13 1.16 1.10 307,106
Mar 30 2021 1.13 0.03 2.73% 1.13 1.18 1.11 237,341
Mar 29 2021 1.10 -0.13 -10.57% 1.19 1.20 1.10 327,455
Mar 26 2021 1.23 0.03 2.5% 1.18 1.26 1.16 712,242
Mar 25 2021 1.20 0.02 1.69% 1.16 1.22 1.13 404,613
Mar 24 2021 1.18 -0.08 -6.35% 1.26 1.32 1.18 365,155
Mar 23 2021 1.26 -0.09 -6.67% 1.36 1.38 1.23 469,462
Mar 22 2021 1.35 -0.06 -4.26% 1.45 1.46 1.35 474,255
See More Historical Prices ยป
Your Recent History
NASDAQ
PT
Pintec Tec..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210422 13:14:34