Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
1.000
+0.010 (1.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 932 |
Oct 23, 2024 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 21,503 |
Oct 22, 2024 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 6.83% | 43,607 |
Oct 21, 2024 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | -5.46% | 7,300 |
Oct 18, 2024 | 0.98 | 1.03 | 0.94 | 1.00 | 1.00 | 0.16% | 52,498 |
Oct 17, 2024 | 0.93 | 1.00 | 0.90 | 1.00 | 1.00 | 4.98% | 5,794 |
Oct 16, 2024 | 0.89 | 0.99 | 0.89 | 0.95 | 0.95 | 4.49% | 73,710 |
Oct 15, 2024 | 0.91 | 0.98 | 0.88 | 0.91 | 0.91 | -1.08% | 47,073 |
Oct 14, 2024 | 0.95 | 1.02 | 0.88 | 0.92 | 0.92 | -6.12% | 86,359 |
Oct 11, 2024 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 8.76% | 60,745 |
Oct 10, 2024 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -5.15% | 53,604 |
Oct 9, 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 2.53% | 4,658 |
Oct 8, 2024 | 0.95 | 0.99 | 0.91 | 0.93 | 0.93 | -1.18% | 18,539 |
Oct 7, 2024 | 0.91 | 1.01 | 0.86 | 0.94 | 0.94 | 1.37% | 37,722 |
Oct 4, 2024 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -1.24% | 11,297 |
Oct 3, 2024 | 1.02 | 1.02 | 0.76 | 0.94 | 0.94 | -8.18% | 75,851 |
Oct 2, 2024 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -3.23% | 38,814 |
Oct 1, 2024 | 0.82 | 1.06 | 0.82 | 1.05 | 1.05 | 17.11% | 112,387 |
Sep 30, 2024 | 1.12 | 1.12 | 0.76 | 0.90 | 0.90 | -13.46% | 255,928 |
Sep 27, 2024 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 1,111 |
Sep 26, 2024 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 3,184 |
Sep 25, 2024 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 3,181 |
Sep 24, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 708 |
Sep 23, 2024 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -1.90% | 3,514 |
Sep 20, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 4,136 |
Sep 19, 2024 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 3,284 |
Sep 18, 2024 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 5,797 |
Sep 17, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 17,518 |
Sep 16, 2024 | 1.02 | 1.10 | 1.01 | 1.03 | 1.03 | 1.48% | 86,035 |
Sep 13, 2024 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 7,374 |
Sep 12, 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 13,566 |
Sep 11, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,140 |
Sep 10, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 2,174 |
Sep 9, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,734 |
Sep 6, 2024 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 1,411 |
Sep 5, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,093 |
Sep 4, 2024 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 14,315 |
Sep 3, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 1,516 |
Aug 30, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 176 |
Aug 29, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 514 |
Aug 28, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 891 |
Aug 27, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 9,117 |
Aug 26, 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 2,949 |
Aug 23, 2024 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 577 |
Aug 22, 2024 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -0.87% | 13,630 |
Aug 21, 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 1,546 |
Aug 20, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 1,748 |
Aug 19, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,872 |
Aug 16, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 1,350 |
Aug 15, 2024 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 4,610 |
Aug 14, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 20,820 |
Aug 13, 2024 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 9,674 |
Aug 12, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 18,905 |
Aug 9, 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,042 |
Aug 8, 2024 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 5,701 |
Aug 7, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 3,818 |
Aug 6, 2024 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -1.46% | 125,167 |
Aug 5, 2024 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | - | 289,815 |
Aug 2, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 6,354 |
Aug 1, 2024 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 29,557 |
Jul 31, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.48% | 52,289 |
Jul 30, 2024 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.96% | 30,382 |
Jul 29, 2024 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -1.42% | 4,345 |
Jul 26, 2024 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 6,147 |
Jul 25, 2024 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 2,040 |
Jul 24, 2024 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | - | 99,414 |
Jul 23, 2024 | 1.06 | 1.10 | 1.06 | 1.06 | 1.06 | 0.47% | 96,268 |
Jul 22, 2024 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.40% | 116,094 |
Jul 19, 2024 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | - | 16,532 |
Jul 18, 2024 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 2,946 |
Jul 17, 2024 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 5,422 |
Jul 16, 2024 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | -1.38% | 90,422 |
Jul 15, 2024 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.46% | 23,288 |
Jul 12, 2024 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | 3.81% | 167,359 |
Jul 11, 2024 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.47% | 11,041 |
Jul 10, 2024 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 108,500 |
Jul 9, 2024 | 1.05 | 1.10 | 1.04 | 1.06 | 1.06 | 1.44% | 125,122 |
Jul 8, 2024 | 1.05 | 1.10 | 1.04 | 1.04 | 1.04 | -0.95% | 129,092 |
Jul 5, 2024 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 18,080 |
Jul 3, 2024 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -2.80% | 2,489 |
Jul 2, 2024 | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 2.39% | 122,964 |
Jul 1, 2024 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -1.88% | 109,363 |
Jun 28, 2024 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 2.90% | 171,744 |
Jun 27, 2024 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.96% | 26,303 |
Jun 26, 2024 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.48% | 11,629 |
Jun 25, 2024 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 2,970 |
Jun 24, 2024 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -2.35% | 113,670 |
Jun 21, 2024 | 1.05 | 1.13 | 1.02 | 1.07 | 1.07 | 3.40% | 203,543 |
Jun 20, 2024 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | - | 12,757 |
Jun 18, 2024 | 1.07 | 1.09 | 1.03 | 1.03 | 1.03 | -4.63% | 110,254 |
Jun 17, 2024 | 1.06 | 1.14 | 1.03 | 1.08 | 1.08 | 3.85% | 236,829 |
Jun 14, 2024 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 5,498 |
Jun 13, 2024 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 79,862 |
Jun 12, 2024 | 1.05 | 1.09 | 1.04 | 1.08 | 1.08 | 2.86% | 120,194 |
Jun 11, 2024 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 0.96% | 7,841 |
Jun 10, 2024 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 27,183 |
Jun 7, 2024 | 1.07 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 115,116 |
Jun 6, 2024 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -1.41% | 10,239 |
Jun 5, 2024 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 0.47% | 6,190 |
Jun 4, 2024 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -3.64% | 80,276 |