Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.9984
-0.0116 (-1.15%)
May 28, 2025, 4:00 PM - Market closed
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |