Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.9984
-0.0116 (-1.15%)
May 28, 2025, 4:00 PM - Market closed

PT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.981.000.961.001.00-1.15%1,159
May 27, 20251.001.020.941.011.015.76%31,213
May 23, 20250.990.990.960.960.96-3.54%2,339
May 22, 20250.980.990.940.990.994.43%10,090
May 21, 20250.931.000.930.950.951.87%4,470
May 20, 20250.980.980.920.930.93-2.15%14,850
May 19, 20250.960.980.950.950.952.82%1,450
May 16, 20250.960.960.920.920.92-2.64%14,353
May 15, 20250.960.970.950.950.95-1,979
May 14, 20250.950.950.930.950.951.82%1,489
May 13, 20250.960.960.920.930.93-1.79%5,526
May 12, 20250.940.990.930.950.953.04%7,526
May 9, 20250.960.970.920.920.92-3.32%27,074
May 8, 20250.951.000.910.950.95-0.14%32,082
May 7, 20250.920.970.870.960.961.58%37,719
May 6, 20250.940.960.940.940.94-1.04%3,705
May 5, 20250.960.990.940.950.95-5.00%16,737
May 2, 20250.971.020.961.001.003.52%1,048
May 1, 20251.001.030.970.970.97-3.40%5,882
Apr 30, 20251.031.041.001.001.00-0.99%28,228
Apr 29, 20251.011.031.011.011.01-2,397
Apr 28, 20251.011.031.011.011.01-28,076
Apr 25, 20251.031.041.011.011.01-0.98%14,176
Apr 24, 20251.001.051.001.021.027.71%26,847
Apr 23, 20250.980.990.930.950.95-3.12%19,949
Apr 22, 20250.960.980.930.980.98-0.22%1,763
Apr 21, 20251.001.000.930.980.98-3.00%20,700
Apr 17, 20251.021.021.011.011.01-1,253
Apr 16, 20251.021.020.961.011.01-1.94%27,162
Apr 15, 20250.991.030.941.031.036.34%34,527
Apr 14, 20250.980.980.930.970.975.01%15,383
Apr 11, 20250.961.000.920.920.92-2.40%18,629
Apr 10, 20250.980.980.950.950.95-5.49%4,981
Apr 9, 20250.971.000.941.001.001.01%11,080
Apr 8, 20251.001.000.990.990.99-1.98%1,384
Apr 7, 20251.021.030.991.011.01-7,814
Apr 4, 20251.031.031.001.011.01-0.98%10,845
Apr 3, 20251.031.031.021.021.02-1.45%14,899
Apr 2, 20251.041.041.031.041.040.49%1,017
Apr 1, 20251.021.041.021.031.031.98%1,436
Mar 31, 20251.031.031.011.011.01-2.88%13,264
Mar 28, 20251.011.041.011.041.04-0.86%1,221
Mar 27, 20251.061.061.041.051.053.86%1,567
Mar 26, 20251.051.061.011.011.01-0.98%55,148
Mar 25, 20251.021.031.001.021.020.99%13,874
Mar 24, 20250.991.030.991.011.01-0.49%10,226
Mar 21, 20251.031.031.011.021.02-0.49%933
Mar 20, 20251.051.051.021.021.020.99%2,351
Mar 19, 20250.961.020.961.011.013.07%16,450
Mar 18, 20250.960.980.950.980.98-0.01%1,412