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)

0.9244 -0.0256 (-2.69%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 9, 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 (%)
May 08, 2025 0.9530 0.9974 0.9055 0.9537 32,081 -0.00(-0.14%)
May 07, 2025 0.9200 0.9700 0.8650 0.9550 37,719 +0.01(+1.58%)
May 06, 2025 0.9430 0.9649 0.9400 0.9401 3,705 -0.01(-1.04%)
May 05, 2025 0.9643 0.9947 0.9404 0.9500 16,737 -0.05(-5.00%)
May 02, 2025 0.9666 1.019 0.9640 1.000 1,048 +0.03(+3.52%)
May 01, 2025 1.000 1.030 0.9660 0.9660 5,882 -0.03(-3.40%)
Apr 30, 2025 1.030 1.040 1.000 1.000 28,228 -0.01(-0.99%)
Apr 29, 2025 1.010 1.030 1.010 1.010 2,397 +0.00(+0.00%)
Apr 28, 2025 1.010 1.030 1.010 1.010 28,076 +0.00(+0.00%)
Apr 25, 2025 1.030 1.040 1.010 1.010 14,176 -0.01(-0.98%)
Apr 24, 2025 1.000 1.050 1.000 1.020 26,847 +0.07(+7.71%)
Apr 23, 2025 0.9800 0.9850 0.9331 0.9470 19,949 -0.03(-3.12%)
Apr 22, 2025 0.9600 0.9775 0.9310 0.9775 1,763 -0.00(-0.22%)
Apr 21, 2025 1.000 1.000 0.9330 0.9797 20,700 -0.03(-3.00%)
Apr 17, 2025 1.020 1.020 1.010 1.010 1,253 +0.00(+0.00%)
Apr 16, 2025 1.020 1.020 0.9600 1.010 27,162 -0.02(-1.94%)
Apr 15, 2025 0.9915 1.030 0.9420 1.030 34,526 +0.06(+6.34%)
Apr 14, 2025 0.9820 0.9821 0.9320 0.9686 15,383 +0.05(+5.01%)
Apr 11, 2025 0.9550 0.9999 0.9220 0.9224 18,629 -0.02(-2.40%)
Apr 10, 2025 0.9800 0.9800 0.9450 0.9451 4,981 -0.05(-5.49%)
Apr 09, 2025 0.9700 1.000 0.9350 1.000 11,080 +0.01(+1.01%)
Apr 08, 2025 0.9988 0.9988 0.9880 0.9900 1,384 -0.02(-1.99%)
Apr 07, 2025 1.020 1.030 0.9850 1.010 7,814 +0.00(+0.01%)
Apr 04, 2025 1.034 1.034 1.000 1.010 10,811 -0.01(-0.98%)
Apr 03, 2025 1.030 1.030 1.020 1.020 14,899 -0.01(-1.45%)
Apr 02, 2025 1.040 1.040 1.030 1.035 1,017 +0.00(+0.49%)
Apr 01, 2025 1.020 1.040 1.020 1.030 1,436 +0.02(+1.98%)
Mar 31, 2025 1.030 1.030 1.005 1.010 13,264 -0.03(-2.88%)
Mar 28, 2025 1.010 1.044 1.010 1.040 1,221 -0.01(-0.88%)
Mar 27, 2025 1.060 1.060 1.040 1.049 1,567 +0.04(+3.88%)
Mar 26, 2025 1.050 1.060 1.010 1.010 55,148 -0.01(-0.98%)
Mar 25, 2025 1.020 1.030 1.000 1.020 13,873 +0.01(+0.99%)
Mar 24, 2025 0.9900 1.030 0.9900 1.010 10,226 -0.00(-0.49%)
Mar 21, 2025 1.030 1.030 1.010 1.015 933 -0.01(-0.49%)
Mar 20, 2025 1.050 1.050 1.020 1.020 2,351 +0.01(+0.99%)
Mar 19, 2025 0.9550 1.020 0.9550 1.010 16,450 +0.03(+3.07%)
Mar 18, 2025 0.9550 0.9799 0.9530 0.9799 1,391 -0.00(-0.01%)
Mar 17, 2025 0.9620 1.000 0.9410 0.9800 60,018 +0.00(+0.01%)
Mar 14, 2025 0.9535 0.9799 0.9535 0.9799 3,606 -0.01(-1.49%)
Mar 13, 2025 0.9950 0.9950 0.9600 0.9947 1,643 +0.02(+1.81%)
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%)
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 Of Service.