Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.9180
-0.0343 (-3.60%)
Dec 24, 2025, 1:00 PM EST - Market closed
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 0.94 | 0.96 | 0.92 | 0.93 | 0.93 | -2.31% | 70,230 |
| Dec 23, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.08% | 83,329 |
| Dec 22, 2025 | 0.96 | 0.99 | 0.94 | 0.96 | 0.96 | 0.26% | 87,845 |
| Dec 19, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -1.19% | 42,333 |
| Dec 18, 2025 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | 0.44% | 50,089 |
| Dec 17, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -0.77% | 66,312 |
| Dec 16, 2025 | 1.01 | 1.03 | 0.96 | 0.98 | 0.98 | -6.25% | 105,382 |
| Dec 15, 2025 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 22,644 |
| Dec 12, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 14,899 |
| Dec 11, 2025 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -2.80% | 52,352 |
| Dec 10, 2025 | 1.06 | 1.09 | 1.04 | 1.07 | 1.07 | 0.94% | 50,641 |
| Dec 9, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | 0.95% | 48,039 |
| Dec 8, 2025 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -2.78% | 100,367 |
| Dec 5, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 6.93% | 126,188 |
| Dec 4, 2025 | 0.98 | 1.03 | 0.97 | 1.01 | 1.01 | 4.02% | 35,160 |
| Dec 3, 2025 | 0.97 | 1.02 | 0.96 | 0.97 | 0.97 | 0.10% | 55,028 |
| Dec 2, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | - | 55,456 |
| Dec 1, 2025 | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | -1.02% | 42,128 |
| Nov 28, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | 2.08% | 33,015 |
| Nov 26, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | - | 57,912 |
| Nov 25, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 58,774 |
| Nov 24, 2025 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | -2.91% | 45,038 |
| Nov 21, 2025 | 0.94 | 1.03 | 0.92 | 1.03 | 1.03 | 6.19% | 61,093 |
| Nov 20, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | -0.70% | 46,961 |
| Nov 19, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | 2.28% | 48,282 |
| Nov 18, 2025 | 0.97 | 0.99 | 0.95 | 0.96 | 0.96 | - | 13,089 |
| Nov 17, 2025 | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | -0.54% | 39,119 |
| Nov 14, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 0.02% | 40,764 |
| Nov 13, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -2.93% | 54,404 |
| Nov 12, 2025 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | 0.92% | 57,497 |
| Nov 11, 2025 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -0.11% | 49,078 |
| Nov 10, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 0.95% | 83,692 |
| Nov 7, 2025 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -3.77% | 12,734 |
| Nov 6, 2025 | 0.99 | 1.03 | 0.96 | 1.01 | 1.01 | -0.30% | 57,834 |
| Nov 5, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 1.01 | 0.30% | 30,824 |
| Nov 4, 2025 | 0.99 | 1.01 | 0.97 | 1.01 | 1.01 | - | 56,643 |
| Nov 3, 2025 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -2.88% | 35,324 |
| Oct 31, 2025 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 1.46% | 124,650 |
| Oct 30, 2025 | 1.00 | 1.04 | 0.98 | 1.03 | 1.03 | 10.13% | 276,958 |
| Oct 29, 2025 | 0.94 | 1.00 | 0.93 | 0.93 | 0.93 | -0.99% | 80,365 |
| Oct 28, 2025 | 0.96 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 57,728 |
| Oct 27, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 5.25% | 114,395 |
| Oct 24, 2025 | 0.98 | 1.02 | 0.93 | 0.95 | 0.95 | -3.54% | 173,445 |
| Oct 23, 2025 | 0.94 | 0.99 | 0.93 | 0.99 | 0.99 | 4.78% | 62,302 |
| Oct 22, 2025 | 0.88 | 0.99 | 0.88 | 0.94 | 0.94 | -1.04% | 44,310 |
| Oct 21, 2025 | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | 3.71% | 71,412 |
| Oct 20, 2025 | 0.85 | 0.92 | 0.83 | 0.92 | 0.92 | 8.85% | 57,437 |
| Oct 17, 2025 | 0.84 | 0.88 | 0.83 | 0.84 | 0.84 | -2.15% | 50,650 |
| Oct 16, 2025 | 0.88 | 0.89 | 0.85 | 0.86 | 0.86 | -3.26% | 103,177 |
| Oct 15, 2025 | 0.83 | 0.90 | 0.83 | 0.89 | 0.89 | 3.49% | 93,436 |