Skip to main content
Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.952
0.00 (0.01%)
Feb 4, 2025, 4:00 PM EST - Market closed

PT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20250.940.980.930.950.950.01%12,525
Feb 3, 20250.960.990.940.950.95-1.86%5,793
Jan 31, 20250.970.970.930.970.97-2.01%7,624
Jan 30, 20250.991.000.930.990.994.68%5,198
Jan 29, 20251.001.010.950.950.950.60%4,184
Jan 28, 20250.970.970.930.940.94-1.05%4,156
Jan 27, 20250.991.020.950.950.95-1,799
Jan 24, 20250.950.990.920.950.95-3,890
Jan 23, 20250.991.000.760.950.95-3.27%89,316
Jan 22, 20250.971.000.960.980.980.21%4,890
Jan 21, 20250.980.990.960.980.98-2.00%6,989
Jan 17, 20250.971.010.961.001.000.01%5,246
Jan 16, 20250.951.020.951.001.00-1.00%42,734
Jan 15, 20250.961.010.961.011.01-7,097
Jan 14, 20250.981.010.971.011.011.00%9,387
Jan 13, 20251.021.020.961.001.002.18%20,102
Jan 10, 20250.971.000.960.980.98-1.34%11,674
Jan 8, 20251.021.030.970.990.99-2.75%47,413
Jan 7, 20250.991.020.971.021.027.24%42,943
Jan 6, 20250.980.990.950.950.95-2.46%55,601
Jan 3, 20250.950.980.950.980.982.16%59,632
Jan 2, 20250.950.950.910.950.956.02%3,744
Dec 31, 20240.910.930.900.900.900.03%26,258
Dec 30, 20240.910.930.890.900.90-1.33%62,181
Dec 27, 20240.911.010.860.910.910.23%52,037
Dec 26, 20240.880.920.870.910.91-0.13%13,682
Dec 24, 20240.960.970.910.910.91-0.97%8,608
Dec 23, 20240.920.930.920.920.92-2.12%3,859
Dec 20, 20240.950.950.890.940.944.32%40,615
Dec 19, 20240.910.950.900.900.90-2.05%16,840
Dec 18, 20240.910.950.900.920.92-1.08%23,653
Dec 17, 20240.910.980.900.930.931.09%97,850
Dec 16, 20240.920.930.910.920.922.22%25,073
Dec 13, 20240.980.980.900.900.90-1.33%41,046
Dec 12, 20240.920.970.910.910.91-0.86%17,446
Dec 11, 20240.940.950.910.920.92-3.16%7,833
Dec 10, 20241.001.000.900.950.95-7.77%62,259
Dec 9, 20240.861.040.861.031.0313.19%58,410
Dec 6, 20240.961.000.910.910.91-1.94%12,545
Dec 5, 20240.951.000.930.930.93-1.54%10,272
Dec 4, 20240.950.970.940.940.94-0.79%7,442
Dec 3, 20240.951.000.910.950.95-2.06%54,650
Dec 2, 20240.991.020.920.970.971.04%48,574
Nov 29, 20240.980.990.960.960.96-8,915
Nov 27, 20240.980.990.960.960.96-1.96%5,607
Nov 26, 20240.911.010.910.980.98-2.08%6,134
Nov 25, 20240.951.000.951.001.000.22%2,478
Nov 22, 20241.011.010.961.001.003.94%3,448
Nov 21, 20240.991.010.950.960.96-4.00%7,066
Nov 20, 20240.981.040.961.001.006.34%79,717
Nov 19, 20240.940.980.930.940.941.11%7,707
Nov 18, 20240.910.930.910.930.93-2.11%346
Nov 15, 20240.910.950.910.950.954.40%3,335
Nov 14, 20240.911.000.900.910.91-1.09%8,626
Nov 13, 20240.910.920.910.920.92-1.08%676
Nov 12, 20240.860.960.860.930.932.76%1,823
Nov 11, 20240.950.960.900.910.91-2.70%52,972
Nov 8, 20240.931.000.930.930.932.09%7,361
Nov 7, 20240.920.970.910.910.91-0.97%4,932
Nov 6, 20240.970.970.920.920.92-5.15%64,089
Nov 5, 20240.951.000.890.970.972.11%11,953
Nov 4, 20240.970.980.950.950.95-5.00%1,950
Nov 1, 20240.991.000.971.001.003.09%1,409
Oct 31, 20240.970.990.970.970.97-1.02%884
Oct 30, 20241.001.020.950.980.98-1.01%50,033
Oct 29, 20240.991.000.970.990.99-1.00%3,604
Oct 28, 20241.001.000.951.001.00-3,561
Oct 25, 20240.981.010.951.001.00-52,279
Oct 24, 20241.011.011.001.001.00-932
Oct 23, 20241.021.020.981.001.00-0.99%21,503
Oct 22, 20241.011.030.981.011.016.83%43,607
Oct 21, 20240.971.000.920.950.95-5.46%7,300
Oct 18, 20240.981.030.941.001.000.16%52,498
Oct 17, 20240.931.000.901.001.004.98%5,794
Oct 16, 20240.890.990.890.950.954.49%73,710
Oct 15, 20240.910.980.880.910.91-1.08%47,073
Oct 14, 20240.951.020.880.920.92-6.12%86,359
Oct 11, 20240.900.980.880.980.988.76%60,745
Oct 10, 20240.910.940.880.900.90-5.15%53,604
Oct 9, 20240.980.980.950.950.952.53%4,658
Oct 8, 20240.950.990.910.930.93-1.18%18,539
Oct 7, 20240.911.010.860.940.941.37%37,722
Oct 4, 20240.960.960.880.930.93-1.24%11,297
Oct 3, 20241.021.020.760.940.94-8.18%75,851
Oct 2, 20241.061.060.991.021.02-3.23%38,814
Oct 1, 20240.821.060.821.051.0517.11%112,387
Sep 30, 20241.121.120.760.900.90-13.46%255,928
Sep 27, 20241.051.051.041.041.041.96%1,111
Sep 26, 20241.061.061.021.021.02-2.86%3,184
Sep 25, 20241.041.061.041.051.051.94%3,181
Sep 24, 20241.031.031.031.031.03-708
Sep 23, 20241.001.041.001.031.03-1.90%3,514
Sep 20, 20241.051.071.041.051.05-0.94%4,136
Sep 19, 20241.021.071.021.061.062.91%3,284
Sep 18, 20241.031.061.021.031.030.98%5,797
Sep 17, 20241.031.031.001.021.02-0.97%17,518
Sep 16, 20241.021.101.011.031.031.48%86,035
Sep 13, 20241.021.021.011.021.02-0.49%7,374
Sep 12, 20241.011.021.001.021.02-13,566
Sep 11, 20241.021.021.021.021.02-1,140