Skip to main content
Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
1.000
+0.010 (1.01%)
Oct 25, 2024, 4:00 PM EDT - Market closed

PT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 10, 20241.021.021.021.021.02-0.49%2,174
Sep 9, 20241.031.031.031.031.03-1,734
Sep 6, 20241.011.031.011.031.030.49%1,411
Sep 5, 20241.031.031.021.021.02-0.97%2,093
Sep 4, 20241.021.031.001.031.030.98%14,315
Sep 3, 20241.001.021.001.021.02-0.97%1,516
Aug 30, 20241.031.031.031.031.03-176
Aug 29, 20241.031.031.031.031.030.98%514
Aug 28, 20241.001.021.001.021.020.49%891
Aug 27, 20241.031.031.001.021.020.50%9,117
Aug 26, 20241.001.031.001.011.01-0.98%2,949
Aug 23, 20241.021.031.021.021.02-0.97%577
Aug 22, 20241.001.041.001.031.03-0.87%13,630
Aug 21, 20241.021.041.021.041.041.86%1,546
Aug 20, 20241.031.031.021.021.020.99%1,748
Aug 19, 20241.021.021.011.011.01-0.98%1,872
Aug 16, 20241.031.031.021.021.020.99%1,350
Aug 15, 20241.021.031.011.011.01-4,610
Aug 14, 20241.031.031.001.011.01-0.98%20,820
Aug 13, 20241.031.041.011.021.020.99%9,674
Aug 12, 20241.031.031.001.011.01-1.94%18,905
Aug 9, 20241.031.041.031.031.03-1,042
Aug 8, 20241.031.031.021.031.030.98%5,701
Aug 7, 20241.041.041.021.021.020.49%3,818
Aug 6, 20241.031.071.011.021.02-1.46%125,167
Aug 5, 20241.041.091.031.031.03-289,815
Aug 2, 20241.051.051.031.031.03-6,354
Aug 1, 20241.051.051.021.031.03-29,557
Jul 31, 20241.051.051.031.031.03-0.48%52,289
Jul 30, 20241.061.061.031.041.04-0.96%30,382
Jul 29, 20241.031.051.031.051.05-1.42%4,345
Jul 26, 20241.061.061.051.061.06-6,147
Jul 25, 20241.071.071.061.061.06-2,040
Jul 24, 20241.071.081.061.061.06-99,414
Jul 23, 20241.061.101.061.061.060.47%96,268
Jul 22, 20241.051.101.051.061.06-1.40%116,094
Jul 19, 20241.081.091.061.071.07-16,532
Jul 18, 20241.091.091.061.071.07-0.93%2,946
Jul 17, 20241.091.091.071.081.080.93%5,422
Jul 16, 20241.061.091.051.071.07-1.38%90,422
Jul 15, 20241.081.091.071.091.09-0.46%23,288
Jul 12, 20241.071.121.071.091.093.81%167,359
Jul 11, 20241.051.061.041.051.05-0.47%11,041
Jul 10, 20241.081.081.041.061.06-108,500
Jul 9, 20241.051.101.041.061.061.44%125,122
Jul 8, 20241.051.101.041.041.04-0.95%129,092
Jul 5, 20241.041.071.031.051.050.96%18,080
Jul 3, 20241.051.051.041.041.04-2.80%2,489
Jul 2, 20241.041.111.041.071.072.39%122,964
Jul 1, 20241.111.111.031.051.05-1.88%109,363
Jun 28, 20241.051.111.041.071.072.90%171,744
Jun 27, 20241.051.051.021.041.04-0.96%26,303
Jun 26, 20241.051.051.041.051.050.48%11,629
Jun 25, 20241.051.051.041.041.04-2,970
Jun 24, 20241.041.051.031.041.04-2.35%113,670
Jun 21, 20241.051.131.021.071.073.40%203,543
Jun 20, 20241.051.071.031.031.03-12,757
Jun 18, 20241.071.091.031.031.03-4.63%110,254
Jun 17, 20241.061.141.031.081.083.85%236,829
Jun 14, 20241.051.061.031.041.04-0.95%5,498
Jun 13, 20241.061.071.041.051.05-2.78%79,862
Jun 12, 20241.051.091.041.081.082.86%120,194
Jun 11, 20241.071.071.051.051.050.96%7,841
Jun 10, 20241.061.071.031.041.04-2.80%27,183
Jun 7, 20241.071.091.041.071.071.90%115,116
Jun 6, 20241.081.091.051.051.05-1.41%10,239
Jun 5, 20241.051.101.051.071.070.47%6,190
Jun 4, 20241.071.101.031.061.06-3.64%80,276