Indicators

Pintec Technology Holdings Ltd ADR (NQ: PT )

1.070 +0.020 (+1.90%)

Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	4.309	4.625	4.309	4.527	131,298	+0.07(+1.54%)
May 27, 2021	5.150	5.300	4.150	4.459	634,168	-0.59(-11.70%)
May 26, 2021	4.900	5.200	4.775	5.050	43,971	+0.15(+3.06%)
May 25, 2021	5.450	5.450	4.859	4.900	94,667	-0.35(-6.67%)
May 24, 2021	5.450	5.650	5.250	5.250	67,751	-0.10(-1.87%)
May 21, 2021	5.400	5.535	5.200	5.350	78,276	+0.00(+0.00%)
May 20, 2021	5.500	5.600	5.150	5.350	149,256	+0.00(+0.00%)
May 19, 2021	4.850	6.000	4.855	5.350	398,244	+0.15(+2.88%)
May 18, 2021	5.450	5.750	4.835	5.200	885,167	-0.75(-12.61%)
May 17, 2021	4.050	6.450	4.047	5.950	3,823,258	+1.95(+48.75%)
May 14, 2021	3.850	4.000	3.850	4.000	35,561	+0.05(+1.32%)
May 13, 2021	3.900	4.049	3.801	3.948	51,843	-0.10(-2.52%)
May 12, 2021	4.100	4.188	3.950	4.050	63,482	-0.10(-2.41%)
May 11, 2021	4.061	4.199	4.000	4.150	42,528	-0.05(-1.19%)
May 10, 2021	4.200	4.250	4.100	4.200	44,862	-0.03(-0.65%)
May 07, 2021	4.252	4.288	4.113	4.228	53,555	-0.01(-0.18%)
May 06, 2021	4.150	4.260	4.000	4.235	54,211	+0.08(+2.05%)
May 05, 2021	4.200	4.300	4.065	4.150	44,066	-0.05(-1.19%)
May 04, 2021	4.250	4.500	4.100	4.200	73,036	-0.15(-3.45%)

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.