PT - Pintec Technology Holdings Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20192.45002.56002.14002.29002.2900236,300
Sep 19, 20192.53002.66002.21002.44002.4400200,200
Sep 18, 20192.60002.60002.43002.54002.5400118,800
Sep 17, 20192.79002.95002.63002.64002.6400156,200
Sep 16, 20192.65002.96002.65002.83002.8300144,600
Sep 13, 20192.65002.76002.57002.70002.7000153,200
Sep 12, 20192.77003.00002.60002.68002.6800150,300
Sep 11, 20192.80002.91002.73002.78002.7800162,200
Sep 10, 20192.99003.06002.75002.87002.8700150,800
Sep 09, 20192.99003.24002.88002.97002.9700166,600
Sep 06, 20193.02003.37002.89003.02003.0200254,500
Sep 05, 20192.89003.27002.89003.16003.1600254,700
Sep 04, 20192.79003.10002.79002.93002.9300167,100
Sep 03, 20192.99003.09002.70002.87002.8700197,200
Aug 30, 20193.09003.28003.01003.12003.1200271,100
Aug 29, 20193.29003.47002.92003.12003.1200327,900
Aug 28, 20192.99003.43002.99003.33003.3300315,100
Aug 27, 20192.74003.04002.74003.03003.0300283,100
Aug 26, 20193.08003.08002.60002.74002.7400209,100
Aug 23, 20193.32003.52003.07003.08003.0800251,700
Aug 22, 20193.39003.41003.19003.28003.2800231,600
Aug 21, 20193.27003.60003.27003.32003.3200248,100
Aug 20, 20193.62003.79003.27003.34003.3400258,500
Aug 19, 20194.08004.20003.50003.60003.6000243,100
Aug 16, 20193.88004.25003.88004.16004.1600329,500
Aug 15, 20194.02004.38003.62003.86003.8600307,900
Aug 14, 20194.00004.49003.90004.16004.1600267,000
Aug 13, 20193.71004.05003.60004.01004.0100320,100
Aug 12, 20193.61003.92003.59003.80003.8000284,200
Aug 09, 20193.54003.78003.50003.72003.7200201,400
Aug 08, 20193.39003.64003.39003.55003.5500209,600
Aug 07, 20193.39003.66003.29003.43003.4300173,800
Aug 06, 20193.40003.50003.20003.40003.4000199,600
Aug 05, 20193.42003.63003.37003.40003.4000176,900
Aug 02, 20193.62004.04003.39003.45003.4500209,600
Aug 01, 20193.70003.89003.58003.75003.7500166,900
Jul 31, 20193.90004.20003.83003.85003.8500173,000
Jul 30, 20193.70004.05003.66003.93003.9300269,500
Jul 29, 20193.38003.79003.38003.70003.7000263,800
Jul 26, 20193.24003.53003.17003.42003.4200241,800
Jul 25, 20193.11003.30003.08003.28003.2800228,900
Jul 24, 20193.08003.17002.80003.08003.0800189,400
Jul 23, 20193.19003.30003.03003.04003.0400200,600
Jul 22, 20192.94003.30002.91003.13003.1300213,200
Jul 19, 20192.70003.06002.69002.96002.9600236,100
Jul 18, 20192.84002.95002.60002.72002.7200208,800
Jul 17, 20193.06003.09002.77002.84002.8400224,800
Jul 16, 20193.76003.84003.02003.04003.0400167,400
Jul 15, 20193.70003.92003.55003.60003.6000165,900
Jul 12, 20193.95004.06003.33003.74003.7400184,100
Jul 11, 20194.00004.32003.83003.85003.8500322,300
Jul 10, 20193.80004.13003.80003.97003.9700326,300
Jul 09, 20193.56003.85003.54003.78003.7800242,600
Jul 08, 20193.15003.77003.15003.57003.5700244,300
Jul 05, 20193.20003.40002.98003.25003.2500168,400
Jul 03, 20193.52003.61003.25003.25003.2500164,500
Jul 02, 20193.17003.64003.14003.58003.5800316,700
Jul 01, 20192.94003.26002.94003.19003.1900186,000
Jun 28, 20193.00003.11002.88002.97002.9700203,100
Jun 27, 20192.93003.03002.34003.00003.0000369,600
Jun 26, 20192.82003.16002.66002.87002.8700263,400
Jun 25, 20193.05003.20002.82002.84002.8400157,700
Jun 24, 20193.10003.10002.80003.02003.0200227,300
Jun 21, 20192.84003.23002.80003.15003.1500258,300
Jun 20, 20194.05004.21002.62002.80002.8000311,600
Jun 19, 20194.39004.40004.02004.10004.1000228,100
Jun 18, 20194.34004.54004.05004.39004.3900229,500
Jun 17, 20194.52004.58004.26004.40004.4000196,400
Jun 14, 20194.47004.74004.36004.63004.6300245,500
Jun 13, 20194.48004.70004.29004.54004.5400229,500
Jun 12, 20194.59004.71004.32004.55004.5500220,500
Jun 11, 20194.62004.74004.35004.70004.7000208,800
Jun 10, 20194.58004.69004.36004.60004.6000224,700
Jun 07, 20194.65004.65004.40004.63004.6300196,200
Jun 06, 20194.41004.59004.22004.58004.5800172,500
Jun 05, 20194.45004.94004.06004.50004.5000166,400
Jun 04, 20195.45005.76004.32004.58004.5800216,900
Jun 03, 20197.60007.60005.63005.68005.6800117,200
May 31, 20197.44007.77007.33007.70007.7000197,800
May 30, 20197.16007.73007.16007.57007.5700202,500
May 29, 20197.26007.42007.04007.40007.4000206,200
May 28, 20197.29007.45007.20007.32007.3200149,400
May 24, 20197.28007.66007.04007.26007.2600106,900
May 23, 20197.66007.95007.10007.35007.3500113,400
May 22, 20197.91008.15007.80007.85007.8500117,400
May 21, 20197.75008.12007.70007.90007.900083,600
May 20, 20197.43008.01007.43007.80007.8000120,500
May 17, 20198.20008.52007.51007.53007.5300127,700
May 16, 20198.02008.35007.96008.32008.3200105,100
May 15, 20198.17008.60008.09008.31008.3100134,100
May 14, 20198.15008.53008.00008.21008.210089,100
May 13, 20197.64008.42007.50008.10008.1000123,900
May 10, 20197.75008.36007.46008.04008.0400117,600
May 09, 20195.97007.81005.93007.50007.5000125,700
May 08, 20195.40007.00005.40006.21006.2100117,500
May 07, 20195.82006.21005.69005.95005.950095,700
May 06, 20195.98006.28005.69006.12006.120072,300
May 03, 20196.25006.40005.75006.26006.260073,100
May 02, 20196.47006.63005.92006.50006.500036,400
May 01, 20196.20006.54006.12006.46006.460014,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...