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)

0.9004 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 0.9300 0.9434 0.8900 0.9004 2,869 -0.04(-4.56%)
Jun 27, 2025 0.9250 0.9434 0.9250 0.9434 580 +0.04(+4.82%)
Jun 26, 2025 0.9500 0.9500 0.9000 0.9000 4,039 -0.03(-3.23%)
Jun 25, 2025 0.8400 0.9300 0.8400 0.9300 10,818 +0.05(+5.68%)
Jun 24, 2025 0.9200 0.9408 0.8225 0.8800 36,995 -0.04(-4.37%)
Jun 23, 2025 0.8845 0.9300 0.8406 0.9202 12,958 +0.03(+3.39%)
Jun 20, 2025 0.9010 0.9010 0.8900 0.8900 1,289 -0.03(-2.73%)
Jun 18, 2025 0.9297 0.9297 0.9080 0.9150 2,009 +0.02(+1.67%)
Jun 17, 2025 0.8200 0.9399 0.8200 0.9000 35,136 +0.00(+0.45%)
Jun 16, 2025 0.9600 0.9600 0.8953 0.8960 11,026 +0.01(+0.67%)
Jun 13, 2025 0.9150 0.9150 0.8900 0.8900 2,178 +0.00(+0.00%)
Jun 12, 2025 0.9050 0.9395 0.8800 0.8900 5,965 -0.01(-1.11%)
Jun 11, 2025 0.9599 0.9599 0.8800 0.9000 29,178 -0.01(-1.13%)
Jun 10, 2025 0.9220 0.9500 0.9103 0.9103 16,726 -0.00(-0.08%)
Jun 09, 2025 0.9530 0.9556 0.9110 0.9110 8,301 -0.01(-1.03%)
Jun 06, 2025 0.9370 0.9370 0.9201 0.9205 3,663 +0.00(+0.04%)
Jun 05, 2025 0.9690 0.9690 0.9150 0.9201 10,996 +0.01(+1.11%)
Jun 04, 2025 0.9500 0.9530 0.9100 0.9100 9,665 -0.04(-3.91%)
Jun 03, 2025 0.9051 0.9470 0.9050 0.9470 3,219 -0.02(-2.37%)
Jun 02, 2025 0.9400 0.9700 0.8944 0.9700 41,813 +0.06(+6.19%)
May 30, 2025 0.9600 0.9600 0.8813 0.9135 46,794 -0.07(-6.79%)
May 29, 2025 1.000 1.020 0.9800 0.9800 21,971 -0.02(-1.84%)
May 28, 2025 0.9793 0.9984 0.9600 0.9984 1,159 -0.01(-1.15%)
May 27, 2025 1.000 1.020 0.9400 1.010 31,213 +0.06(+5.76%)
May 23, 2025 0.9900 0.9900 0.9550 0.9550 2,339 -0.04(-3.54%)
May 22, 2025 0.9800 0.9900 0.9400 0.9900 10,090 +0.04(+4.43%)
May 21, 2025 0.9300 1.000 0.9250 0.9480 4,470 +0.02(+1.87%)
May 20, 2025 0.9800 0.9830 0.9180 0.9306 14,850 -0.02(-2.15%)
May 19, 2025 0.9610 0.9800 0.9480 0.9510 1,450 +0.03(+2.82%)
May 16, 2025 0.9600 0.9621 0.9220 0.9249 14,353 -0.03(-2.64%)
May 15, 2025 0.9620 0.9720 0.9500 0.9500 1,979 +0.00(+0.00%)
May 14, 2025 0.9500 0.9500 0.9250 0.9500 1,489 +0.02(+1.82%)
May 13, 2025 0.9600 0.9600 0.9200 0.9330 5,526 -0.02(-1.79%)
May 12, 2025 0.9430 0.9864 0.9300 0.9500 7,526 +0.03(+3.04%)
May 09, 2025 0.9600 0.9700 0.9200 0.9220 27,074 -0.03(-3.32%)
May 08, 2025 0.9530 0.9974 0.9055 0.9537 32,081 -0.00(-0.14%)
May 07, 2025 0.9200 0.9700 0.8650 0.9550 37,719 +0.01(+1.58%)
May 06, 2025 0.9430 0.9649 0.9400 0.9401 3,705 -0.01(-1.04%)
May 05, 2025 0.9643 0.9947 0.9404 0.9500 16,737 -0.05(-5.00%)
May 02, 2025 0.9666 1.019 0.9640 1.000 1,048 +0.03(+3.52%)
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.