Quantcast

Pintec Technology Holdings Limited American Depositary Shares Historical Stock Prices

PT 
$6.55
*  
0.65
9.03%
Get PT Alerts
*Delayed - data as of Apr. 26, 2019 11:39 ET  -  Find a broker to begin trading PT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    PT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:39 7.16 7.16 6.4701 6.55 27,970
04/25/2019 6.99 7.22 6.7 7.2 77,878
04/24/2019 7.29 7.43 7.02 7.11 63,996
04/23/2019 7.61 7.9175 7 7.45 81,008
04/22/2019 8.35 8.3965 7.5 7.62 74,536
04/18/2019 9.79 9.809 8.2 8.36 45,961
04/17/2019 9.91 10.16 9.54 9.55 58,527
04/16/2019 10.16 10.469 9.79 9.93 96,330
04/15/2019 10 10.23 9.89 10.05 75,821
04/12/2019 11 11 9.85 10.0358 72,689
04/11/2019 11.44 11.65 10.2 10.4 81,938
04/10/2019 11.8 11.9 10.57 10.57 77,782
04/09/2019 11.85 12.03 10.97 11 70,355
04/08/2019 11.69 12.4 11.5 11.52 52,604
04/05/2019 12.95 13.5 11.6 11.86 48,696
04/04/2019 11.8 12.02 11.4 11.47 49,179
04/03/2019 11.6 11.7 11.4 11.55 51,568
04/02/2019 12 12.0817 10.8239 11.22 39,281
04/01/2019 12.99 12.99 11.8 11.98 39,922
03/29/2019 12.44 12.995 12.4 12.88 41,064
03/28/2019 12.8 13.5 12.34 12.94 63,120
03/27/2019 12.45 12.95 12.2325 12.795 50,678
03/26/2019 12.2 12.7082 12.1756 12.51 38,681
03/25/2019 12.74 12.74 11.95 12.3 52,736
03/22/2019 12.15 12.22 12 12.05 51,543
03/21/2019 12.1 12.3 12.02 12.2289 36,289
03/20/2019 12.389 12.389 11.8 12.05 33,027
03/19/2019 12.45 12.45 11.88 11.985 22,170
03/18/2019 11.5001 11.8975 11.5001 11.8511 10,630
03/15/2019 11.35 11.76 11.2808 11.5999 7,124
03/14/2019 11.34 11.45 11.2509 11.45 7,375
03/13/2019 11.279 11.4 11.11 11.3502 4,302
03/12/2019 11.1999 11.32 11.07 11.1157 12,223
03/11/2019 11.2 11.2 10.6 10.6 3,448
03/08/2019 10.97 11.25 10.94 11.25 7,740
03/07/2019 11 11.02 11 11.02 3,944
03/06/2019 11 11.02 10.9801 10.99 11,042
03/05/2019 11 11.02 10.9775 11 7,800
03/04/2019 11 11.02 10.9701 11.001 17,281
03/01/2019 11 11 10.94 10.9933 10,311
02/28/2019 10.88 10.99 10.85 10.9575 15,232
02/27/2019 10.8 10.9899 10.8 10.88 7,110
02/26/2019 10.8388 10.85 10.75 10.8 3,617
02/25/2019 10.4501 10.9 10.4 10.8101 4,363
02/22/2019 10.3 10.3999 10.3 10.3999 974
02/21/2019 10.98 11 10.14 10.14 781
02/20/2019 9.61 9.61 9.61 9.61 120
02/19/2019 10.4 10.4 10.4 10.4 502
02/15/2019 10.671 10.981 10.26 10.9 15,252
02/14/2019 10.9873 11 10.9079 10.98 6,174
02/13/2019 10.96 11 10.79 11 17,293
02/12/2019 10.93 10.99 10.92 10.985 13,100
02/11/2019 11 11 10.9155 10.9155 1,702
02/08/2019 10.98 11 10.9 11 5,405
02/07/2019 10.9999 11.1 10.8698 11 41,995
02/06/2019 10.9525 11.0899 10.8801 11.0175 21,079
02/05/2019 11 11.05 10.9261 11.05 18,868
02/04/2019 10.9069 11 10.5101 10.5101 2,498
02/01/2019 10.9971 11 10.5 10.5 668
01/31/2019 10.9975 11 10.9907 10.9999 1,914
01/30/2019 10.9685 10.9685 10.9685 10.9685 00
01/29/2019 10.9685 10.9685 10.9685 10.9685 413
01/28/2019 11 11 10.9474 10.9474 545
01/25/2019 10.9971 10.9985 10.99 10.99 409
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for PT

Research Brokers before you trade

Want to trade FX?



Smart Portfolio