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

0.9480 -0.0020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 0.9300 1.000 0.9341 0.9480 134,986 -0.00(-0.21%)
Sep 29, 2025 0.9650 1.020 0.9350 0.9500 213,327 +0.00(+0.19%)
Sep 26, 2025 0.9400 0.9900 0.9400 0.9482 95,429 +0.01(+0.97%)
Sep 25, 2025 0.9900 1.000 0.9062 0.9391 115,367 -0.04(-4.11%)
Sep 24, 2025 1.020 1.030 0.9650 0.9794 105,143 -0.02(-2.06%)
Sep 23, 2025 1.060 1.060 0.9800 1.000 141,825 -0.04(-4.31%)
Sep 22, 2025 1.020 1.070 0.9700 1.045 177,618 +0.05(+5.56%)
Sep 19, 2025 0.9400 1.030 0.9105 0.9900 431,091 +0.05(+5.87%)
Sep 18, 2025 0.9177 0.9800 0.9100 0.9351 308,794 +0.00(+0.28%)
Sep 17, 2025 0.9300 0.9600 0.9060 0.9325 167,812 -0.00(-0.34%)
Sep 16, 2025 0.9300 0.9700 0.9300 0.9357 102,935 -0.05(-5.48%)
Sep 15, 2025 0.9800 1.000 0.9362 0.9900 239,676 -0.01(-0.80%)
Sep 12, 2025 1.030 1.050 0.9607 0.9980 229,822 -0.02(-2.16%)
Sep 11, 2025 1.030 1.070 0.9500 1.020 528,724 -0.03(-2.86%)
Sep 10, 2025 1.140 1.160 1.000 1.050 1,172,039 -0.10(-8.70%)
Sep 09, 2025 1.170 1.200 0.9107 1.150 1,943,519 +0.03(+2.68%)
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%)
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.