Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.9600
-0.0290 (-2.93%)
Nov 13, 2025, 4:00 PM EST - Market closed
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -2.93% | 53,254 |
| 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 |
| Oct 14, 2025 | 0.83 | 0.86 | 0.83 | 0.86 | 0.86 | -1.20% | 83,065 |
| Oct 13, 2025 | 0.84 | 0.87 | 0.83 | 0.87 | 0.87 | 4.02% | 148,043 |
| Oct 10, 2025 | 0.84 | 0.90 | 0.83 | 0.84 | 0.84 | -3.93% | 147,193 |
| Oct 9, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 0.99% | 90,129 |
| Oct 8, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.86 | 1.32% | 132,709 |
| Oct 7, 2025 | 0.86 | 0.89 | 0.83 | 0.85 | 0.85 | -1.51% | 165,339 |
| Oct 6, 2025 | 0.91 | 0.95 | 0.86 | 0.86 | 0.86 | -7.17% | 251,140 |
| Oct 3, 2025 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -0.36% | 133,905 |
| Oct 2, 2025 | 0.94 | 1.00 | 0.88 | 0.93 | 0.93 | -4.65% | 356,016 |
| Oct 1, 2025 | 0.95 | 0.99 | 0.91 | 0.98 | 0.98 | 3.26% | 104,076 |
| Sep 30, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | -0.21% | 134,986 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.94 | 0.95 | 0.95 | 0.19% | 214,220 |
| Sep 26, 2025 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | 0.97% | 95,429 |
| Sep 25, 2025 | 0.99 | 1.00 | 0.91 | 0.94 | 0.94 | -4.11% | 115,626 |
| Sep 24, 2025 | 1.02 | 1.03 | 0.97 | 0.98 | 0.98 | -2.06% | 107,488 |
| Sep 23, 2025 | 1.06 | 1.06 | 0.98 | 1.00 | 1.00 | -4.31% | 142,644 |
| Sep 22, 2025 | 1.02 | 1.07 | 0.97 | 1.05 | 1.05 | 5.56% | 181,286 |
| Sep 19, 2025 | 0.94 | 1.03 | 0.91 | 0.99 | 0.99 | 5.87% | 431,091 |
| Sep 18, 2025 | 0.92 | 0.98 | 0.91 | 0.94 | 0.94 | 0.28% | 311,469 |
| Sep 17, 2025 | 0.93 | 0.96 | 0.91 | 0.93 | 0.93 | -0.34% | 168,917 |
| Sep 16, 2025 | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | -5.48% | 103,032 |
| Sep 15, 2025 | 0.98 | 1.00 | 0.94 | 0.99 | 0.99 | -0.80% | 240,286 |
| Sep 12, 2025 | 1.03 | 1.05 | 0.96 | 1.00 | 1.00 | -2.16% | 229,822 |
| Sep 11, 2025 | 1.03 | 1.07 | 0.95 | 1.02 | 1.02 | -2.86% | 531,540 |
| Sep 10, 2025 | 1.14 | 1.16 | 1.00 | 1.05 | 1.05 | -8.70% | 1,180,192 |
| Sep 9, 2025 | 1.17 | 1.20 | 0.91 | 1.15 | 1.15 | 2.68% | 1,954,003 |
| Sep 8, 2025 | 1.21 | 1.38 | 0.97 | 1.12 | 1.12 | 17.89% | 28,317,047 |
| Sep 5, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | -0.13% | 3,272,637 |