Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9500 +0.0340 (+3.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 21, 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 (%)
Oct 21, 2025 0.8511 0.9500 0.8511 0.9500 71,259 +0.03(+3.71%)
Oct 20, 2025 0.8465 0.9163 0.8270 0.9160 57,364 +0.07(+8.85%)
Oct 17, 2025 0.8350 0.8799 0.8312 0.8415 50,650 -0.02(-2.15%)
Oct 16, 2025 0.8840 0.8930 0.8460 0.8600 103,077 -0.03(-3.26%)
Oct 15, 2025 0.8328 0.8990 0.8328 0.8890 93,336 +0.03(+3.49%)
Oct 14, 2025 0.8300 0.8600 0.8300 0.8590 83,065 -0.01(-1.20%)
Oct 13, 2025 0.8400 0.8694 0.8263 0.8694 148,042 +0.03(+4.02%)
Oct 10, 2025 0.8400 0.9000 0.8303 0.8358 147,193 -0.03(-3.93%)
Oct 09, 2025 0.8400 0.8800 0.8350 0.8700 90,119 +0.01(+0.99%)
Oct 08, 2025 0.8200 0.8699 0.8200 0.8615 132,709 +0.01(+1.32%)
Oct 07, 2025 0.8600 0.8885 0.8300 0.8503 165,189 -0.01(-1.51%)
Oct 06, 2025 0.9100 0.9500 0.8600 0.8633 250,252 -0.07(-7.17%)
Oct 03, 2025 0.9024 0.9425 0.9024 0.9300 133,905 -0.00(-0.36%)
Oct 02, 2025 0.9405 0.9999 0.8807 0.9334 355,909 -0.05(-4.65%)
Oct 01, 2025 0.9500 0.9900 0.9110 0.9789 104,076 +0.03(+3.26%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.