Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.9434
+0.0434 (4.82%)
At close: Jun 27, 2025, 4:00 PM
0.9120
-0.0314 (-3.33%)
After-hours: Jun 27, 2025, 4:00 PM EDT
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 4.82% | 580 |
| Jun 26, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -3.23% | 4,039 |
| Jun 25, 2025 | 0.84 | 0.93 | 0.84 | 0.93 | 0.93 | 5.68% | 10,818 |
| Jun 24, 2025 | 0.92 | 0.94 | 0.82 | 0.88 | 0.88 | -4.37% | 36,996 |
| Jun 23, 2025 | 0.88 | 0.93 | 0.84 | 0.92 | 0.92 | 3.39% | 12,958 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -2.73% | 1,289 |
| Jun 18, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 1.67% | 2,009 |
| Jun 17, 2025 | 0.82 | 0.94 | 0.82 | 0.90 | 0.90 | 0.45% | 35,136 |
| Jun 16, 2025 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 0.67% | 11,026 |
| Jun 13, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | - | 2,178 |
| Jun 12, 2025 | 0.91 | 0.94 | 0.88 | 0.89 | 0.89 | -1.11% | 5,965 |
| Jun 11, 2025 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | -1.13% | 29,178 |
| Jun 10, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | -0.08% | 16,732 |
| Jun 9, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -1.03% | 8,301 |
| Jun 6, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.04% | 3,663 |
| Jun 5, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | 1.11% | 10,996 |
| Jun 4, 2025 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | -3.90% | 9,666 |
| Jun 3, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | -2.38% | 3,219 |
| Jun 2, 2025 | 0.94 | 0.97 | 0.89 | 0.97 | 0.97 | 6.19% | 41,813 |
| May 30, 2025 | 0.96 | 0.96 | 0.88 | 0.91 | 0.91 | -6.79% | 46,794 |
| May 29, 2025 | 1.00 | 1.02 | 0.98 | 0.98 | 0.98 | -1.84% | 21,971 |
| May 28, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | -1.15% | 1,159 |
| May 27, 2025 | 1.00 | 1.02 | 0.94 | 1.01 | 1.01 | 5.76% | 31,213 |
| May 23, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.54% | 2,339 |
| May 22, 2025 | 0.98 | 0.99 | 0.94 | 0.99 | 0.99 | 4.43% | 10,090 |
| May 21, 2025 | 0.93 | 1.00 | 0.93 | 0.95 | 0.95 | 1.87% | 4,470 |
| May 20, 2025 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -2.15% | 14,850 |
| May 19, 2025 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 2.82% | 1,450 |
| May 16, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -2.64% | 14,353 |
| May 15, 2025 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 1,979 |
| May 14, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 1.82% | 1,489 |
| May 13, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -1.79% | 5,526 |
| May 12, 2025 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | 3.04% | 7,526 |
| May 9, 2025 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -3.32% | 27,074 |
| May 8, 2025 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | -0.14% | 32,082 |
| 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 |