UK markets close in 5 hours 42 minutes

Pintec Technology Holdings Limited (PT)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.1000-0.0100 (-0.90%)
At close: 04:00PM EDT
1.1100 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241.11001.12001.09001.10001.100092,500
24 Apr 20241.11001.12001.10001.11001.1100112,500
23 Apr 20241.10001.10001.09001.10001.100067,300
22 Apr 20241.09001.10001.07001.08001.0800103,700
19 Apr 20241.07001.08001.07001.08001.08003,800
18 Apr 20241.06001.07001.06001.07001.07002,000
17 Apr 20241.07001.07001.07001.07001.07002,300
16 Apr 20241.05001.10001.05001.07001.07003,300
15 Apr 20241.12001.12001.06001.07001.0700124,600
12 Apr 20241.10001.10001.08001.09001.09004,400
11 Apr 20241.11001.11001.08001.08001.080017,200
10 Apr 20241.13001.13001.08001.10001.100017,500
09 Apr 20241.11001.11001.10001.10001.100016,800
08 Apr 20241.11001.11001.09001.09001.090056,000
05 Apr 20241.11001.11001.10001.10001.100052,000
04 Apr 20241.10001.11001.08001.09001.090051,800
03 Apr 20241.12001.12001.08001.08001.080092,600
02 Apr 20241.10001.13001.09001.12001.1200102,300
01 Apr 20241.09001.10001.08001.10001.10005,800
28 Mar 20241.13001.13001.09001.10001.100061,600
27 Mar 20241.10001.12001.09001.10001.100082,500
26 Mar 20241.06001.10001.06001.10001.100076,100
25 Mar 20241.06001.08001.06001.08001.080012,700
22 Mar 20241.06001.09001.05001.08001.08008,700
21 Mar 20241.09001.09001.08001.09001.09007,000
20 Mar 20241.07001.08001.07001.07001.07009,800
19 Mar 20241.10001.10001.07001.08001.08005,000
18 Mar 20241.10001.10001.08001.08001.080030,700
15 Mar 20241.11001.11001.08001.10001.10006,200
14 Mar 20241.09001.10001.08001.09001.090051,900
13 Mar 20241.11001.12001.08001.10001.100050,900
12 Mar 20241.13001.15001.11001.13001.130056,500
11 Mar 20241.19001.19001.13001.14001.140061,400
08 Mar 20241.19001.19001.16001.17001.1700100,000
07 Mar 20241.20001.20001.16001.16001.1600132,700
06 Mar 20241.17001.19001.15001.19001.1900104,100
05 Mar 20241.18001.20001.16001.16001.1600100,300
04 Mar 20241.20001.20001.17001.18001.180051,300
01 Mar 20241.21001.24001.17001.20001.2000111,800
29 Feb 20241.20001.25001.17001.21001.2100120,400
28 Feb 20241.17001.18001.16001.17001.170054,300
27 Feb 20241.15001.19001.15001.17001.1700119,700
26 Feb 20241.18001.22001.15001.18001.1800111,700
23 Feb 20241.18001.20001.13001.16001.1600109,300
22 Feb 20241.17001.19001.15001.18001.1800121,600
21 Feb 20241.16001.20001.16001.17001.1700102,300
20 Feb 20241.17001.24001.15001.20001.2000185,600
16 Feb 20241.19001.27001.10001.20001.2000194,900
15 Feb 20241.13001.18001.13001.18001.1800128,300
14 Feb 20241.10001.12001.07001.11001.1100104,900
13 Feb 20241.06001.10001.06001.09001.090020,600
12 Feb 20241.06001.09001.06001.07001.070033,300
09 Feb 20241.07001.08001.04001.06001.060038,700
08 Feb 20241.11001.15001.06001.08001.0800130,500
07 Feb 20241.09001.09001.09001.09001.09002,400
06 Feb 20241.17001.17001.08001.09001.090073,800
05 Feb 20241.16001.16001.12001.12001.1200105,900
02 Feb 20241.12001.19001.11001.16001.1600158,500
01 Feb 20241.09001.12001.09001.12001.120060,400
31 Jan 20241.11001.14001.10001.13001.1300109,700
30 Jan 20241.10001.12001.09001.09001.090080,800
29 Jan 20241.06001.13001.06001.10001.1000115,100
26 Jan 20241.11001.11001.05001.08001.080064,500
25 Jan 20241.10001.13001.07001.09001.090068,700
24 Jan 20241.07001.10001.06001.10001.100088,200
23 Jan 20241.11001.11001.06001.07001.070060,700
22 Jan 20241.11001.12001.09001.09001.090076,700
19 Jan 20241.11001.13001.09001.10001.100057,800
18 Jan 20241.08001.15001.07001.13001.130095,300
17 Jan 20241.11001.12001.07001.08001.080059,200
16 Jan 20241.11001.14001.10001.10001.100065,500
12 Jan 20241.11001.14001.09001.11001.110083,600
11 Jan 20241.08001.10001.02001.10001.1000111,100
10 Jan 20241.08001.08001.08001.08001.08001,200
09 Jan 20241.08001.10001.05001.07001.070062,900
08 Jan 20241.07001.11001.07001.08001.080050,000
05 Jan 20241.09001.09001.07001.07001.070015,400
04 Jan 20241.10001.10001.08001.08001.08002,600
03 Jan 20241.05001.10001.05001.06001.060071,100
02 Jan 20241.10001.13001.06001.07001.070064,500
29 Dec 20231.13001.15001.11001.11001.1100117,200
28 Dec 20231.11001.14001.09001.13001.1300112,400
27 Dec 20231.09001.13001.08001.12001.1200130,700
26 Dec 20231.14001.19001.11001.12001.1200154,800
22 Dec 20231.10001.18001.10001.13001.1300171,600
21 Dec 20231.10001.14001.09001.12001.1200138,700
20 Dec 20231.11001.11001.09001.09001.090024,400
19 Dec 20231.11001.11001.08001.08001.080017,400
18 Dec 20231.13001.17001.07001.10001.1000114,100
15 Dec 20231.18001.18001.14001.15001.150022,200
14 Dec 20231.18001.19001.15001.15001.1500107,100
13 Dec 20231.16001.18001.15001.16001.160073,300
12 Dec 20231.13001.17001.13001.16001.1600113,300
11 Dec 20231.16001.18001.12001.15001.1500160,400
08 Dec 20231.15001.18001.10001.13001.1300106,800
07 Dec 20231.16001.17001.12001.13001.130072,300
06 Dec 20231.12001.16001.11001.15001.150083,900
05 Dec 20231.11001.12001.09001.09001.090042,700
04 Dec 20231.10001.14001.09001.11001.110057,200
01 Dec 20231.13001.15001.10001.13001.130053,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...