Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Pintec Technology Holdings Ltd | PT | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.005 | 0.47% | 1.07 | 09:45:26 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.06 | 1.06 | 1.07 | 1.065 |
PT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
PT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1.05 | 1.095 | 1.05 | 3,262 |
| 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 | 52,044 |
| 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 | 102,263 |
| 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 |
