Pintec Technology Holdings Ltd (PT)

0.4568 +0.0268 (+6.23%)
Closed USD Disclaimer

PT Historical Price

Date
Price
Open
High
Low
Volume
Chg%
Dec 06, 2022 0.4570 0.4075 0.4599 0.4075 92.22K 6.35%
Dec 05, 2022 0.4297 0.4622 0.4699 0.3800 88.43K -5.77%
Dec 02, 2022 0.4560 0.3300 0.4884 0.3031 599.04K 33.02%
Dec 01, 2022 0.3428 0.3601 0.3756 0.3400 69.11K -9.55%
Nov 30, 2022 0.3790 0.3606 0.3900 0.3500 82.03K 2.49%
Nov 29, 2022 0.3698 0.3820 0.3820 0.3585 9.52K -3.19%
Nov 28, 2022 0.3820 0.3999 0.4000 0.3580 29.65K 0.58%
Nov 25, 2022 0.3798 0.3920 0.4000 0.3635 42.12K -2.62%
Nov 23, 2022 0.3900 0.3899 0.3900 0.3825 13.84K 1.99%
Nov 22, 2022 0.3824 0.3800 0.4000 0.3800 35.43K 0.71%
Nov 21, 2022 0.3797 0.3844 0.3989 0.3761 12.56K -1.23%
Nov 18, 2022 0.3844 0.3990 0.3990 0.3810 10.66K -4.44%
Nov 17, 2022 0.4023 0.4298 0.4299 0.3811 10.56K -6.42%
Nov 16, 2022 0.4299 0.4350 0.4350 0.4101 46.82K -0.02%
Nov 15, 2022 0.4300 0.3811 0.4372 0.3760 246.55K 10.26%
Nov 14, 2022 0.3900 0.4190 0.4191 0.3675 83.71K -4.65%
Nov 11, 2022 0.4090 0.3720 0.4135 0.3720 108.34K 10.51%
Nov 10, 2022 0.3701 0.3912 0.4136 0.3700 33.57K -1.96%
Nov 09, 2022 0.3775 0.3850 0.3888 0.3774 17.54K -4.19%
Nov 08, 2022 0.3940 0.3942 0.3971 0.3800 26.42K -1.50%
Nov 07, 2022 0.4000 0.4000 0.4220 0.3993 37.76K -5.92%
Summary
Highest
0.4884
Lowest
0.3031
Difference
0.1853
Average
0.3969
Chg. %
7.4851
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.