Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
0.940
+0.010 (1.08%)
Dec 20, 2024, 4:00 PM EST - Market closed
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.95 | 0.95 | 0.89 | 0.94 | 0.94 | 4.32% | 40,615 |
| Dec 19, 2024 | 0.91 | 0.95 | 0.90 | 0.90 | 0.90 | -2.05% | 16,840 |
| Dec 18, 2024 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 23,653 |
| Dec 17, 2024 | 0.91 | 0.98 | 0.90 | 0.93 | 0.93 | 1.09% | 97,850 |
| Dec 16, 2024 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | 2.22% | 25,073 |
| Dec 13, 2024 | 0.98 | 0.98 | 0.90 | 0.90 | 0.90 | -1.33% | 41,046 |
| Dec 12, 2024 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | -0.86% | 17,446 |
| Dec 11, 2024 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -3.16% | 7,833 |
| Dec 10, 2024 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -7.77% | 62,259 |
| Dec 9, 2024 | 0.86 | 1.04 | 0.86 | 1.03 | 1.03 | 13.19% | 58,410 |
| Dec 6, 2024 | 0.96 | 1.00 | 0.91 | 0.91 | 0.91 | -1.94% | 12,545 |
| Dec 5, 2024 | 0.95 | 1.00 | 0.93 | 0.93 | 0.93 | -1.54% | 10,272 |
| Dec 4, 2024 | 0.95 | 0.97 | 0.94 | 0.94 | 0.94 | -0.79% | 7,442 |
| Dec 3, 2024 | 0.95 | 1.00 | 0.91 | 0.95 | 0.95 | -2.06% | 54,650 |
| Dec 2, 2024 | 0.99 | 1.02 | 0.92 | 0.97 | 0.97 | 1.04% | 48,574 |
| Nov 29, 2024 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | - | 8,915 |
| Nov 27, 2024 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -1.96% | 5,607 |
| Nov 26, 2024 | 0.91 | 1.01 | 0.91 | 0.98 | 0.98 | -2.08% | 6,134 |
| Nov 25, 2024 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 0.22% | 2,478 |
| Nov 22, 2024 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | 3.94% | 3,448 |
| Nov 21, 2024 | 0.99 | 1.01 | 0.95 | 0.96 | 0.96 | -4.00% | 7,066 |
| Nov 20, 2024 | 0.98 | 1.04 | 0.96 | 1.00 | 1.00 | 6.34% | 79,717 |
| Nov 19, 2024 | 0.94 | 0.98 | 0.93 | 0.94 | 0.94 | 1.11% | 7,707 |
| Nov 18, 2024 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | -2.11% | 346 |
| Nov 15, 2024 | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 4.40% | 3,335 |
| Nov 14, 2024 | 0.91 | 1.00 | 0.90 | 0.91 | 0.91 | -1.09% | 8,626 |
| Nov 13, 2024 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | -1.08% | 676 |
| Nov 12, 2024 | 0.86 | 0.96 | 0.86 | 0.93 | 0.93 | 2.76% | 1,823 |
| Nov 11, 2024 | 0.95 | 0.96 | 0.90 | 0.91 | 0.91 | -2.70% | 52,972 |
| Nov 8, 2024 | 0.93 | 1.00 | 0.93 | 0.93 | 0.93 | 2.09% | 7,361 |
| Nov 7, 2024 | 0.92 | 0.97 | 0.91 | 0.91 | 0.91 | -0.97% | 4,932 |
| Nov 6, 2024 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -5.15% | 64,089 |
| Nov 5, 2024 | 0.95 | 1.00 | 0.89 | 0.97 | 0.97 | 2.11% | 11,953 |
| Nov 4, 2024 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 1,950 |
| Nov 1, 2024 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 3.09% | 1,409 |
| Oct 31, 2024 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 884 |
| Oct 30, 2024 | 1.00 | 1.02 | 0.95 | 0.98 | 0.98 | -1.01% | 50,033 |
| Oct 29, 2024 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 3,604 |
| Oct 28, 2024 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 3,561 |
| Oct 25, 2024 | 0.98 | 1.01 | 0.95 | 1.00 | 1.00 | - | 52,279 |
| Oct 24, 2024 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 932 |
| Oct 23, 2024 | 1.02 | 1.02 | 0.98 | 1.00 | 1.00 | -0.99% | 21,503 |
| Oct 22, 2024 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | 6.83% | 43,607 |
| Oct 21, 2024 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | -5.46% | 7,300 |
| Oct 18, 2024 | 0.98 | 1.03 | 0.94 | 1.00 | 1.00 | 0.16% | 52,498 |
| Oct 17, 2024 | 0.93 | 1.00 | 0.90 | 1.00 | 1.00 | 4.98% | 5,794 |
| Oct 16, 2024 | 0.89 | 0.99 | 0.89 | 0.95 | 0.95 | 4.49% | 73,710 |
| Oct 15, 2024 | 0.91 | 0.98 | 0.88 | 0.91 | 0.91 | -1.08% | 47,073 |
| Oct 14, 2024 | 0.95 | 1.02 | 0.88 | 0.92 | 0.92 | -6.12% | 86,359 |
| Oct 11, 2024 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | 8.76% | 60,745 |
| Oct 10, 2024 | 0.91 | 0.94 | 0.88 | 0.90 | 0.90 | -5.15% | 53,604 |
| Oct 9, 2024 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 2.53% | 4,658 |
| Oct 8, 2024 | 0.95 | 0.99 | 0.91 | 0.93 | 0.93 | -1.18% | 18,539 |
| Oct 7, 2024 | 0.91 | 1.01 | 0.86 | 0.94 | 0.94 | 1.37% | 37,722 |
| Oct 4, 2024 | 0.96 | 0.96 | 0.88 | 0.93 | 0.93 | -1.24% | 11,297 |
| Oct 3, 2024 | 1.02 | 1.02 | 0.76 | 0.94 | 0.94 | -8.18% | 75,851 |
| Oct 2, 2024 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | -3.23% | 38,814 |
| Oct 1, 2024 | 0.82 | 1.06 | 0.82 | 1.05 | 1.05 | 17.11% | 112,387 |
| Sep 30, 2024 | 1.12 | 1.12 | 0.76 | 0.90 | 0.90 | -13.46% | 255,928 |
| Sep 27, 2024 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 1,111 |
| Sep 26, 2024 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 3,184 |
| Sep 25, 2024 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.94% | 3,181 |
| Sep 24, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 708 |
| Sep 23, 2024 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -1.90% | 3,514 |
| Sep 20, 2024 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 4,136 |
| Sep 19, 2024 | 1.02 | 1.07 | 1.02 | 1.06 | 1.06 | 2.91% | 3,284 |
| Sep 18, 2024 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | 0.98% | 5,797 |
| Sep 17, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 17,518 |
| Sep 16, 2024 | 1.02 | 1.10 | 1.01 | 1.03 | 1.03 | 1.48% | 86,035 |
| Sep 13, 2024 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.49% | 7,374 |
| Sep 12, 2024 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 13,566 |
| Sep 11, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,140 |
| Sep 10, 2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.49% | 2,174 |
| Sep 9, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,734 |
| Sep 6, 2024 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.49% | 1,411 |
| Sep 5, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 2,093 |
| Sep 4, 2024 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 14,315 |
| Sep 3, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | -0.97% | 1,516 |
| Aug 30, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 176 |
| Aug 29, 2024 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 514 |
| Aug 28, 2024 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.49% | 891 |
| Aug 27, 2024 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 0.50% | 9,117 |
| Aug 26, 2024 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 2,949 |
| Aug 23, 2024 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 577 |
| Aug 22, 2024 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -0.87% | 13,630 |
| Aug 21, 2024 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.86% | 1,546 |
| Aug 20, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 1,748 |
| Aug 19, 2024 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 1,872 |
| Aug 16, 2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 1,350 |
| Aug 15, 2024 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | - | 4,610 |
| Aug 14, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 20,820 |
| Aug 13, 2024 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 9,674 |
| Aug 12, 2024 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 18,905 |
| Aug 9, 2024 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,042 |
| Aug 8, 2024 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 5,701 |
| Aug 7, 2024 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.49% | 3,818 |
| Aug 6, 2024 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -1.46% | 125,167 |
| Aug 5, 2024 | 1.04 | 1.09 | 1.03 | 1.03 | 1.03 | - | 289,815 |
| Aug 2, 2024 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | - | 6,354 |
| Aug 1, 2024 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 29,557 |