PT

Pintec Technology Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.17 -14.53% 1.00 19:56:53
Close Price Low Price High Price Open Price Previous Close
1.06 1.005 1.30 1.29 1.17
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
Oct 27 2020 1.06 -0.11 -9.4% 1.29 1.30 1.005 1,291,076
Oct 26 2020 1.17 0.00 0.0% 1.16 1.27 1.15 255,846
Oct 23 2020 1.17 -0.02 -1.68% 1.18 1.20 1.13 94,074
Oct 22 2020 1.19 -0.01 -0.83% 1.12 1.25 1.12 206,015
Oct 21 2020 1.20 -0.03 -2.44% 1.25 1.29 1.13 131,091
Oct 20 2020 1.23 -0.06 -4.47% 1.25 1.27 1.12 477,568
Oct 19 2020 1.2875 0.11 9.05% 1.24 1.48 1.11 808,794
Oct 16 2020 1.1806 -0.05 -4.02% 1.30 1.31 1.1224 341,605
Oct 15 2020 1.23 0.16 14.95% 1.08 1.30 1.08 679,490
Oct 14 2020 1.07 0.04 3.88% 1.04 1.0998 1.02 119,831
Oct 13 2020 1.03 0.03 3.44% 0.988 1.03 0.9623 52,668
Oct 12 2020 0.9957 0.0757 8.23% 0.92 1.04 0.92 98,039
Oct 09 2020 0.92 0.0098 1.08% 0.9436 0.9799 0.882 37,304
Oct 08 2020 0.9102 0.0201 2.26% 0.8901 0.98 0.86 55,654
Oct 07 2020 0.8901 -0.0211 -2.32% 0.851 1.00 0.851 57,164
Oct 06 2020 0.9112 -0.014 -1.51% 0.87 0.9899 0.87 86,689
Oct 05 2020 0.9252 0.0342 3.84% 0.91 0.93 0.86 40,875
Oct 02 2020 0.891 -0.0054 -0.6% 0.868 0.948 0.85 33,291
Oct 01 2020 0.8964 -0.0122 -1.34% 0.89 0.892 0.848776 29,541
Sep 30 2020 0.9086 -0.0704 -7.19% 0.92 0.95 0.86 51,732
Sep 29 2020 0.979 0.14 16.69% 0.8369 0.98 0.8276 103,128
Sep 28 2020 0.839 0.019 2.32% 0.8492 0.86 0.811001 24,841
See More Historical Prices »


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.