Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.8680
-0.0721 (-7.67%)
May 7, 2025, 4:00 PM EDT - Market closed
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 0.92 | 0.97 | 0.87 | 0.96 | 0.96 | 1.58% | 37,719 |
| May 6, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.04% | 3,705 |
| May 5, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -5.00% | 16,737 |
| May 2, 2025 | 0.97 | 1.02 | 0.96 | 1.00 | 1.00 | 3.52% | 1,048 |
| May 1, 2025 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -3.40% | 5,882 |
| Apr 30, 2025 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | -0.99% | 28,228 |
| Apr 29, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 2,397 |
| Apr 28, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 28,076 |
| Apr 25, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 14,176 |
| Apr 24, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 7.71% | 26,847 |
| Apr 23, 2025 | 0.98 | 0.99 | 0.93 | 0.95 | 0.95 | -3.12% | 19,949 |
| Apr 22, 2025 | 0.96 | 0.98 | 0.93 | 0.98 | 0.98 | -0.22% | 1,763 |
| Apr 21, 2025 | 1.00 | 1.00 | 0.93 | 0.98 | 0.98 | -3.00% | 20,700 |
| Apr 17, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,253 |
| Apr 16, 2025 | 1.02 | 1.02 | 0.96 | 1.01 | 1.01 | -1.94% | 27,162 |
| Apr 15, 2025 | 0.99 | 1.03 | 0.94 | 1.03 | 1.03 | 6.34% | 34,527 |
| Apr 14, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 5.01% | 15,383 |
| Apr 11, 2025 | 0.96 | 1.00 | 0.92 | 0.92 | 0.92 | -2.40% | 18,629 |
| Apr 10, 2025 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | -5.49% | 4,981 |
| Apr 9, 2025 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 11,080 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 1,384 |
| Apr 7, 2025 | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | - | 7,814 |
| Apr 4, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 10,845 |
| Apr 3, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.45% | 14,899 |
| Apr 2, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.49% | 1,017 |
| Apr 1, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 1,436 |
| Mar 31, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 13,264 |
| Mar 28, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -0.86% | 1,221 |
| Mar 27, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 3.86% | 1,567 |
| Mar 26, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 55,148 |
| Mar 25, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 13,874 |
| Mar 24, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | -0.49% | 10,226 |
| Mar 21, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 933 |
| Mar 20, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | 0.99% | 2,351 |
| Mar 19, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 3.07% | 16,450 |
| Mar 18, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | -0.01% | 1,412 |
| Mar 17, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.98 | 0.01% | 60,018 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | -1.49% | 3,606 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | 1.81% | 1,643 |
| Mar 12, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -2.30% | 54,541 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | - | 10,283 |
| Mar 10, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | 1.21% | 8,571 |
| Mar 7, 2025 | 1.01 | 1.04 | 0.94 | 0.99 | 0.99 | -1.19% | 53,707 |
| Mar 6, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | 1.51% | 2,784 |
| Mar 5, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.41% | 1,783 |
| Mar 4, 2025 | 1.02 | 1.02 | 0.93 | 0.98 | 0.98 | -0.91% | 55,704 |
| Mar 3, 2025 | 1.00 | 1.04 | 0.97 | 0.99 | 0.99 | -2.46% | 1,929 |
| Feb 28, 2025 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 3.36% | 5,000 |
| Feb 27, 2025 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | 1.03% | 53,288 |
| Feb 26, 2025 | 1.01 | 1.07 | 0.91 | 0.97 | 0.97 | 0.21% | 12,868 |