Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
1.000
+0.057 (6.00%)
Mar 11, 2025, 4:00 PM EST - Market closed
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 0.99 | 1.08 | 0.93 | 0.97 | 0.97 | -2.02% | 106,817 |
| Feb 24, 2025 | 1.01 | 1.09 | 0.98 | 0.99 | 0.99 | -4.81% | 28,733 |
| Feb 21, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -4.59% | 9,990 |
| Feb 20, 2025 | 1.10 | 1.15 | 1.08 | 1.09 | 1.09 | -1.80% | 45,393 |
| Feb 19, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 1.11 | 0.27% | 51,470 |
| Feb 18, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 3.46% | 58,124 |
| Feb 14, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 54,338 |
| Feb 13, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | 2.88% | 64,069 |
| Feb 12, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 1.46% | 48,934 |
| Feb 11, 2025 | 0.96 | 1.03 | 0.93 | 1.03 | 1.03 | 5.02% | 28,485 |
| Feb 10, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 1.61% | 58,979 |
| Feb 7, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 2.67% | 2,400 |
| Feb 6, 2025 | 0.95 | 0.96 | 0.89 | 0.94 | 0.94 | 1.68% | 38,722 |
| Feb 5, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | 0.92 | -3.37% | 108,432 |
| Feb 4, 2025 | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | 0.01% | 12,525 |
| Feb 3, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -1.86% | 5,793 |
| Jan 31, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | -2.01% | 7,624 |
| Jan 30, 2025 | 0.99 | 1.00 | 0.93 | 0.99 | 0.99 | 4.68% | 5,198 |
| Jan 29, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | 0.60% | 4,184 |
| Jan 28, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | -1.05% | 4,156 |
| Jan 27, 2025 | 0.99 | 1.02 | 0.95 | 0.95 | 0.95 | - | 1,799 |
| Jan 24, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | - | 3,890 |
| Jan 23, 2025 | 0.99 | 1.00 | 0.76 | 0.95 | 0.95 | -3.27% | 89,316 |
| Jan 22, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 0.21% | 4,890 |
| Jan 21, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -2.00% | 6,989 |
| Jan 17, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 1.00 | 0.01% | 5,246 |
| Jan 16, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | -1.00% | 42,734 |
| Jan 15, 2025 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 7,097 |
| Jan 14, 2025 | 0.98 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 9,387 |
| Jan 13, 2025 | 1.02 | 1.02 | 0.96 | 1.00 | 1.00 | 2.18% | 20,102 |
| Jan 10, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | -1.34% | 11,674 |
| Jan 8, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -2.75% | 47,413 |
| Jan 7, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | 7.24% | 42,943 |
| Jan 6, 2025 | 0.98 | 0.99 | 0.95 | 0.95 | 0.95 | -2.46% | 55,601 |
| Jan 3, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.16% | 59,632 |
| Jan 2, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | 6.02% | 3,744 |
| Dec 31, 2024 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | 0.03% | 26,258 |
| Dec 30, 2024 | 0.91 | 0.93 | 0.89 | 0.90 | 0.90 | -1.33% | 62,181 |
| Dec 27, 2024 | 0.91 | 1.01 | 0.86 | 0.91 | 0.91 | 0.23% | 52,037 |
| Dec 26, 2024 | 0.88 | 0.92 | 0.87 | 0.91 | 0.91 | -0.13% | 13,682 |