Home |
Free Dividend Report |
Stock Splits Calendar |
PT Historical Stock Prices |
Preferred Stock Newsletter |
PT Options Chain |
Stock Message Boards |
Pintec Technology Holdings Limited - American Depo (PT) has the following price history information. Looking back at PT historical stock prices for the last five trading days, on April 10, 2024, PT opened at $1.13, traded as high as $1.13 and as low as $1.08, and closed at $1.10. Trading volume was a total of 17.50K shares. On April 11, 2024, PT opened at $1.11, traded as high as $1.11 and as low as $1.08, and closed at $1.08. Trading volume was a total of 17.20K shares. On April 12, 2024, PT opened at $1.10, traded as high as $1.10 and as low as $1.08, and closed at $1.09. Trading volume was a total of 4.40K shares. On April 15, 2024, PT opened at $1.12, traded as high as $1.12 and as low as $1.06, and closed at $1.07. Trading volume was a total of 124.60K shares. On April 16, 2024, PT opened at $1.05, traded as high as $1.10 and as low as $1.05, and closed at $1.07. Trading volume was a total of 3.30K shares.
PT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Pintec Technology Holdings Limited - American Depo shares, starting with a $10,000 purchase of PT, and working forward through the historical stock price information to today.
Growth of $10,000.00 Without Dividends Reinvested |
||
Start date: | 10/25/2018 | |
End date: | 04/16/2024 | |
Start price/share: | $62.45 | |
End price/share: | $1.07 | |
Dividends collected/share: | $0.00 | |
Total return: | -98.29% | |
Average Annual Total Return: | -52.39% | |
Starting investment: | $10,000.00 | |
Ending investment: | $171.38 | |
Years: | 5.48 |
PT Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/10/2024 | $1.13 | $1.13 | $1.08 | $1.10 | 17.50K |
04/11/2024 | $1.11 | $1.11 | $1.08 | $1.08 | 17.20K |
04/12/2024 | $1.10 | $1.10 | $1.08 | $1.09 | 4.40K |
04/15/2024 | $1.12 | $1.12 | $1.06 | $1.07 | 124.60K |
04/16/2024 | $1.05 | $1.10 | $1.05 | $1.07 | 3.30K |
About Pintec Technology Holdings Limited - American Depo |
Pintec Technology Holdings is a holding company. Through its subsidiaries, Co is engaged in connecting business partners and financial partners on its open platform and enabling them to provide financial services to end users. Co. covers a range of industry verticals including online travel, e-commerce, telecommunications, online education, SaaS platform, financial technology, internet search, and online classifieds and listings. Co. provides five types of solutions that are tailored to the needs of its business and financial partners: point-of-sale installment loan, personal installment loan, business installment loan, wealth management and insurance. |
PT Historical Closing Prices | |
Date | Close |
04/10/2024 | $1.10 |
04/11/2024 | $1.08 |
04/12/2024 | $1.09 |
04/15/2024 | $1.07 |
04/16/2024 | $1.07 |
Technology Historical Prices |
PT is categorized under the Technology sector; below are some other companies in the same sector:
PTC Historical Stock Prices
Free PT Email Alerts:
|
PT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.