Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Pintec Technology Holdings Ltd (PT)
Pintec Technology Holdings Ltd (PT) Historical

PT Pintec Technology Holdings Ltd

1.10

0.00 (0.00%)

Last Updated: 09:30:01

Delayed by 15 minutes

PT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	1.10	0.02	1.85%	1.10	1.1001	1.09	67,350
Apr 22 2024	1.08	0.00	0.00%	1.10	1.10	1.07	103,680
Apr 19 2024	1.08	0.01	0.93%	1.07	1.08	1.07	3,779
Apr 18 2024	1.07	0.01	0.47%	1.06	1.07	1.06	1,973
Apr 17 2024	1.065	-0.01	-0.47%	1.06	1.07	1.06	2,258
Apr 16 2024	1.07	0.01	0.47%	1.08	1.08	1.07	2,412
Apr 15 2024	1.065	-0.03	-2.29%	1.12	1.12	1.06	124,558
Apr 12 2024	1.09	0.01	0.93%	1.08	1.10	1.08	4,376
Apr 11 2024	1.08	-0.02	-1.82%	1.11	1.11	1.08	17,177
Apr 10 2024	1.10	0.00	0.00%	1.13	1.13	1.08	17,465
Apr 09 2024	1.10	0.01	0.92%	1.10	1.11	1.10	16,757
Apr 08 2024	1.09	-0.01	-0.91%	1.12	1.12	1.09	55,965
Apr 05 2024	1.10	0.01	0.92%	1.07	1.11	1.07	37,659
Apr 04 2024	1.09	0.01	0.92%	1.10	1.11	1.08	51,796
Apr 03 2024	1.0801	-0.04	-3.56%	1.09	1.12	1.08	92,601
Apr 02 2024	1.12	0.02	1.82%	1.10	1.13	1.09	101,963
Apr 01 2024	1.10	0.00	0.00%	1.10	1.10	1.0799	5,823
Mar 28 2024	1.10	0.00	0.00%	1.13	1.13	1.09	61,648
Mar 27 2024	1.10	0.01	0.46%	1.10	1.12	1.09	82,544
Mar 26 2024	1.095	0.01	1.39%	1.06	1.10	1.06	76,085
Mar 25 2024	1.08	0.01	0.47%	1.06	1.08	1.06	12,677
Mar 22 2024	1.075	-0.01	-0.92%	1.06	1.085	1.05	8,650
Mar 21 2024	1.085	0.01	1.40%	1.06	1.09	1.06	6,981
Mar 20 2024	1.07	-0.01	-0.93%	1.06	1.08	1.06	9,756
Mar 19 2024	1.08	0.00	0.00%	1.10	1.10	1.07	5,021
Mar 18 2024	1.08	-0.02	-1.37%	1.10	1.10	1.075	30,708
Mar 15 2024	1.095	0.01	0.92%	1.1095	1.1095	1.08	6,244
Mar 14 2024	1.085	-0.02	-1.36%	1.08	1.10	1.08	51,892
Mar 13 2024	1.10	-0.03	-2.65%	1.13	1.13	1.08	50,946
Mar 12 2024	1.13	-0.01	-0.44%	1.13	1.15	1.11	56,451
Mar 11 2024	1.135	-0.04	-2.99%	1.19	1.19	1.13	61,392
Mar 08 2024	1.17	0.01	0.86%	1.15	1.1917	1.15	100,019
Mar 07 2024	1.16	-0.03	-2.11%	1.19	1.20	1.16	132,843
Mar 06 2024	1.185	0.03	2.16%	1.16	1.19	1.15	104,085
Mar 05 2024	1.16	-0.02	-1.69%	1.16	1.20	1.155	100,257
Mar 04 2024	1.18	-0.02	-1.67%	1.18	1.20	1.17	51,318
Mar 01 2024	1.20	-0.01	-0.83%	1.21	1.24	1.17	111,846
Feb 29 2024	1.21	0.04	3.41%	1.24	1.25	1.17	120,366
Feb 28 2024	1.1701	0.00	0.01%	1.15	1.18	1.15	54,347
Feb 27 2024	1.17	-0.01	-1.18%	1.15	1.19	1.15	119,692
Feb 26 2024	1.184	0.02	2.07%	1.16	1.2185	1.15	111,663
Feb 23 2024	1.16	-0.02	-1.69%	1.16	1.20	1.13	109,256
Feb 22 2024	1.18	0.01	0.85%	1.17	1.19	1.15	121,620
Feb 21 2024	1.17	-0.03	-2.50%	1.16	1.20	1.16	102,273
Feb 20 2024	1.20	0.00	0.00%	1.17	1.24	1.15	185,604
Feb 16 2024	1.20	0.02	1.69%	1.19	1.27	1.10	194,930
Feb 15 2024	1.18	0.07	6.30%	1.11	1.18	1.11	128,323
Feb 14 2024	1.1101	0.03	2.31%	1.10	1.12	1.07	104,870
Feb 13 2024	1.085	0.01	1.40%	1.07	1.10	1.07	20,070
Feb 12 2024	1.07	0.01	0.94%	1.06	1.09	1.06	33,312
Feb 09 2024	1.06	-0.02	-1.85%	1.0672	1.08	1.04	38,713
Feb 08 2024	1.08	-0.01	-0.92%	1.11	1.15	1.06	130,461
Feb 07 2024	1.09	0.00	0.00%	1.08	1.09	1.08	2,417
Feb 06 2024	1.09	-0.03	-2.68%	1.11	1.17	1.08	73,788
Feb 05 2024	1.12	-0.04	-3.45%	1.16	1.16	1.12	105,870
Feb 02 2024	1.16	0.04	3.57%	1.12	1.19	1.11	158,454
Feb 01 2024	1.12	-0.01	-0.44%	1.09	1.12	1.09	60,362
Jan 31 2024	1.125	0.03	3.21%	1.11	1.14	1.1001	109,738
Jan 30 2024	1.09	-0.01	-0.91%	1.08	1.12	1.08	80,764
Jan 29 2024	1.10	0.02	1.85%	1.06	1.13	1.06	115,070
Jan 26 2024	1.08	-0.01	-0.88%	1.09	1.1098	1.05	64,531
Jan 25 2024	1.0896	-0.01	-0.95%	1.11	1.13	1.07	68,663

Pintec Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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