Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Pintec Technology Holdings Limited - American Depositary Shares (NQ:PT)

1.140 +0.020 (+1.76%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 08, 2025 1.210 1.380 0.9672 1.120 28,280,152 +0.17(+17.89%)
Sep 05, 2025 0.9300 0.9800 0.9300 0.9500 3,272,639 -0.00(-0.13%)
Sep 04, 2025 0.9600 0.9600 0.9512 0.9512 1,846 -0.02(-1.94%)
Sep 03, 2025 0.9700 0.9800 0.9700 0.9700 3,794 +0.02(+2.11%)
Sep 02, 2025 0.9501 0.9501 0.9500 0.9500 4,509 +0.00(+0.01%)
Aug 29, 2025 0.9499 0.9499 0.9499 0.9499 458 -0.04(-4.04%)
Aug 28, 2025 0.9899 0.9899 0.9899 0.9899 245 +0.01(+1.01%)
Aug 27, 2025 1.030 1.030 0.9800 0.9800 2,203 -0.02(-2.01%)
Aug 26, 2025 1.020 1.030 1.000 1.000 967 +0.00(+0.01%)
Aug 25, 2025 1.040 1.040 1.000 1.000 4,112 -0.02(-1.97%)
Aug 22, 2025 1.000 1.020 0.9830 1.020 35,339 +0.03(+2.83%)
Aug 21, 2025 0.9650 1.000 0.9318 0.9920 19,222 +0.06(+6.40%)
Aug 20, 2025 0.9604 0.9604 0.9323 0.9323 988 -0.03(-3.39%)
Aug 19, 2025 0.9800 0.9800 0.9501 0.9650 569 -0.01(-0.52%)
Aug 18, 2025 0.9800 0.9800 0.9301 0.9700 1,064 +0.02(+1.94%)
Aug 15, 2025 0.9500 0.9515 0.9500 0.9515 778 +0.03(+3.14%)
Aug 14, 2025 0.9200 0.9300 0.9150 0.9225 1,576 +0.00(+0.27%)
Aug 13, 2025 0.9000 0.9200 0.8900 0.9200 12,894 +0.04(+4.55%)
Aug 12, 2025 0.9000 0.9099 0.8800 0.8800 2,426 -0.02(-2.22%)
Aug 11, 2025 0.8900 0.9799 0.8900 0.9000 4,729 -0.02(-2.17%)
Aug 08, 2025 0.9300 0.9500 0.9040 0.9200 3,313 +0.01(+1.04%)
Aug 07, 2025 0.9300 0.9300 0.9105 0.9105 1,807 +0.00(+0.02%)
Aug 06, 2025 0.9800 0.9800 0.9103 0.9103 1,680 +0.00(+0.00%)
Aug 05, 2025 0.9103 0.9103 0.9103 0.9103 921 +0.00(+0.03%)
Aug 04, 2025 0.9699 0.9699 0.9100 0.9100 22,401 -0.03(-3.19%)
Aug 01, 2025 0.9500 0.9800 0.9170 0.9400 3,111 -0.01(-1.05%)
Jul 31, 2025 0.9447 0.9500 0.9101 0.9500 1,354 +0.00(+0.11%)
Jul 30, 2025 0.9900 0.9999 0.8900 0.9490 11,019 +0.01(+0.64%)
Jul 29, 2025 0.9301 0.9990 0.9300 0.9430 18,299 +0.02(+2.26%)
Jul 28, 2025 0.9470 1.000 0.9222 0.9222 27,651 +0.00(+0.02%)
Jul 25, 2025 0.9381 0.9400 0.9220 0.9220 1,614 +0.00(+0.03%)
Jul 24, 2025 0.9363 0.9500 0.9000 0.9217 24,477 -0.01(-1.23%)
Jul 23, 2025 0.9600 0.9600 0.9100 0.9332 7,180 -0.01(-1.35%)
Jul 22, 2025 0.9005 0.9460 0.9005 0.9460 3,173 +0.03(+3.17%)
Jul 21, 2025 0.9017 0.9600 0.8955 0.9169 7,064 -0.02(-2.35%)
Jul 18, 2025 0.8225 1.020 0.8225 0.9390 81,034 +0.06(+6.70%)
Jul 17, 2025 1.065 1.065 0.8800 0.8800 29,091 -0.17(-16.19%)
Jul 16, 2025 1.090 1.090 1.050 1.050 1,206 +0.01(+0.96%)
Jul 15, 2025 1.080 1.080 1.030 1.040 3,487 +0.00(+0.00%)
Jul 14, 2025 1.050 1.050 1.030 1.040 37,973 -0.01(-0.95%)
Jul 11, 2025 1.040 1.050 1.040 1.050 658 +0.00(+0.00%)
Jul 10, 2025 1.010 1.050 1.000 1.050 5,871 +0.04(+3.96%)
Jul 09, 2025 0.9500 1.020 0.9500 1.010 3,407 +0.04(+4.12%)
Jul 08, 2025 1.000 1.020 0.9700 0.9700 43,204 -0.05(-4.90%)
Jul 07, 2025 0.8943 1.020 0.8943 1.020 60,220 +0.02(+2.11%)
Jul 03, 2025 0.9200 0.9998 0.9150 0.9989 47,371 +0.08(+8.43%)
Jul 02, 2025 0.9200 0.9300 0.9000 0.9212 7,057 +0.01(+0.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.