Pintec Technology Holdings Ltd (PT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.06 | 0.01 | 0.47 | 1.04 | 1.1 | 1.04 | 96268 |
| 1721687700 | 1.055 | -0.02 | -1.40 | 1.05 | 1.1 | 1.05 | 116094 |
| 1721428500 | 1.07 | 0 | 0.00 | 1.08 | 1.09 | 1.06 | 16532 |
| 1721342100 | 1.07 | -0.01 | -0.93 | 1.1 | 1.1 | 1.06 | 2945 |
| 1721255700 | 1.08 | 0.01 | 0.93 | 1.09 | 1.09 | 1.07 | 5422 |
| 1721169300 | 1.07 | -0.02 | -1.38 | 1.06 | 1.0912 | 1.05 | 89422 |
| 1721082900 | 1.085 | -0.01 | -0.46 | 1.07 | 1.09 | 1.07 | 23288 |
| 1720823700 | 1.09 | 0.04 | 3.81 | 1.06 | 1.12 | 1.06 | 167359 |
| 1720737300 | 1.05 | -0.01 | -0.47 | 1.06 | 1.06 | 1.04 | 11041 |
| 1720650900 | 1.055 | 0 | 0.00 | 1.07 | 1.08 | 1.04 | 108409 |
| 1720564500 | 1.055 | 0.01 | 1.44 | 1.05 | 1.1 | 1.04 | 125122 |
| 1720478100 | 1.04 | -0.01 | -0.95 | 1.05 | 1.1 | 1.04 | 129092 |
| 1720218900 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.03 | 18080 |
| 1720040640 | 1.04 | -0.03 | -2.80 | 1.05 | 1.0505 | 1.04 | 2489 |
| 1719959700 | 1.07 | 0.03 | 2.39 | 1.04 | 1.11 | 1.04 | 122964 |
| 1719873300 | 1.045 | 0.01 | 0.97 | 1.11 | 1.11 | 1.03 | 109363 |
| 1719614100 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1719527700 | 1.035 | -0.01 | -0.96 | 1.05 | 1.05 | 1.02 | 26303 |
| 1719441300 | 1.045 | 0 | 0.48 | 1.05 | 1.05 | 1.04 | 11629 |
| 1719354900 | 1.04 | 0 | 0.00 | 1.06 | 1.06 | 1.04 | 2968 |
| 1719268500 | 1.04 | -0.03 | -2.35 | 1.07 | 1.07 | 1.03 | 113670 |
| 1719009300 | 1.065 | 0.03 | 3.40 | 1.05 | 1.1299999 | 1.02 | 203443 |
| 1718922900 | 1.03 | 0 | 0.00 | 1.03 | 1.07 | 1.03 | 12757 |
| 1718750100 | 1.03 | -0.05 | -4.63 | 1.07 | 1.09 | 1.025 | 110254 |
| 1718663700 | 1.08 | 0.04 | 3.85 | 1.04 | 1.1399999 | 1.03 | 236829 |
| 1718404500 | 1.04 | -0.01 | -0.95 | 1.05 | 1.0585 | 1.03 | 5498 |
| 1718318100 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.04 | 79862 |
| 1718231700 | 1.08 | 0.03 | 2.86 | 1.05 | 1.09 | 1.039 | 120194 |
| 1718145300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.07 | 1.04 | 7841 |
| 1718058900 | 1.04 | -0.03 | -2.80 | 1.06 | 1.0701 | 1.03 | 27183 |
| 1717799700 | 1.07 | 0.02 | 1.90 | 1.03 | 1.09 | 1.03 | 115116 |
| 1717713300 | 1.05 | -0.02 | -1.41 | 1.082 | 1.092 | 1.05 | 10239 |
| 1717626900 | 1.065 | 0 | 0.47 | 1.05 | 1.1 | 1.05 | 6190 |
| 1717540500 | 1.06 | -0.04 | -3.64 | 1.07 | 1.1 | 1.03 | 80048 |
| 1717454100 | 1.1 | -0.06 | -5.17 | 1.17 | 1.19 | 1.05 | 152450 |
| 1717194900 | 1.16 | 0.04 | 3.57 | 1.08 | 1.17 | 1.08 | 181961 |
| 1717108500 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.1 | 120878 |
| 1717022100 | 1.11 | 0.01 | 0.91 | 1.11 | 1.1399999 | 1.1 | 54735 |
| 1716935700 | 1.1 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.09 | 122551 |
| 1716590100 | 1.1 | -0.02 | -1.79 | 1.12 | 1.1299999 | 1.1 | 52713 |
| 1716503700 | 1.12 | -0.01 | -0.44 | 1.1274 | 1.164 | 1.12 | 126958 |
| 1716417300 | 1.125 | -0.01 | -0.44 | 1.1299999 | 1.15 | 1.08 | 108163 |
| 1716330900 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.16 | 1.09 | 244776 |
| 1716244500 | 1.09 | 0.01 | 0.93 | 1.06 | 1.1299999 | 1.05 | 190666 |
| 1715985300 | 1.08 | 0 | 0.00 | 1.06 | 1.1 | 1.06 | 103750 |
| 1715898900 | 1.08 | -0.02 | -1.82 | 1.08 | 1.12 | 1.07 | 66203 |
| 1715812500 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1299999 | 1.07 | 157152 |
| 1715726100 | 1.09 | 0.01 | 0.93 | 1.08 | 1.11 | 1.07 | 65980 |
| 1715639700 | 1.08 | 0.01 | 0.93 | 1.06 | 1.08 | 1.05 | 107639 |
| 1715380500 | 1.07 | 0.02 | 1.90 | 1.06 | 1.1 | 1.04 | 161295 |
| 1715294100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.1 | 1.05 | 144223 |
| 1715207700 | 1.06 | 0.03 | 2.91 | 0.99 | 1.07 | 0.99 | 166852 |
| 1715121300 | 1.03 | -0.01 | -0.96 | 0.85 | 1.03 | 0.7105 | 320736 |
| 1715034900 | 1.04 | -0.01 | -0.95 | 1.05 | 1.09 | 1.02 | 129287 |
| 1714775700 | 1.05 | -0.01 | -0.94 | 1.06 | 1.08 | 1.04 | 11363 |
| 1714689300 | 1.06 | -0.02 | -1.92 | 1.08 | 1.104 | 1.05 | 23832 |
| 1714602900 | 1.0808 | 0.01 | 1.01 | 1.11 | 1.11 | 1.0808 | 67807 |
| 1714516500 | 1.07 | -0.01 | -0.65 | 1.09 | 1.12 | 1.07 | 105769 |
| 1714430100 | 1.077 | -0 | -0.28 | 1.09 | 1.1 | 1.05 | 108599 |
| 1714170900 | 1.08 | -0.02 | -1.82 | 1.08 | 1.12 | 1.07 | 114729 |
| 1714084500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.12 | 1.0901 | 92455 |
| 1713998100 | 1.11 | 0.01 | 0.91 | 1.1 | 1.12 | 1.1 | 112501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
