Pintec Technology Holdings Ltd (PT) Historical Stock Data

0.93 ↓0.02 (-2.31%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PT is down -0.22% a day on average. There have been 14 days where Pintec Technology Holdings Ltd closed green and 16 days where PT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.94	0.93	↓$0.01 (-1.04%)	0.92	0.96	70.23K
2025-12-23	0.96	0.95	↓$0.01 (-0.64%)	0.94	0.96	34.20K
2025-12-22	0.96	0.96	↑$0.01 (0.52%)	0.94	0.99	87.84K
2025-12-19	0.96	0.96	↑$0.00 (0.02%)	0.94	0.97	27.75K
2025-12-18	0.96	0.97	↑$0.01 (1.22%)	0.93	0.97	50.09K
2025-12-17	1.00	0.97	↓$0.03 (-3.25%)	0.95	1.00	66.31K
2025-12-16	1.01	0.98	↓$0.04 (-3.47%)	0.96	1.03	81.39K
2025-12-15	1.03	1.04	↑$0.01 (0.97%)	1.03	1.06	22.64K
2025-12-12	1.04	1.04	↑$0.00 (0.00%)	1.03	1.05	8.57K
2025-12-11	1.05	1.04	↓$0.01 (-0.96%)	1.03	1.09	52.18K
2025-12-10	1.06	1.07	↑$0.01 (0.94%)	1.04	1.09	25.76K
2025-12-09	1.09	1.06	↓$0.03 (-2.75%)	1.05	1.10	30.75K
2025-12-08	1.10	1.05	↓$0.05 (-4.55%)	1.03	1.11	69.81K
2025-12-05	1.00	1.08	↑$0.08 (8.00%)	1.00	1.11	62.24K
2025-12-04	0.97	1.01	↑$0.04 (4.03%)	0.97	1.03	13.34K
2025-12-03	1.00	0.97	↓$0.03 (-2.90%)	0.96	1.02	22.17K
2025-12-02	0.98	0.97	↓$0.01 (-1.22%)	0.96	1.00	19.46K
2025-12-01	0.95	0.97	↑$0.02 (1.94%)	0.95	1.03	14.30K
2025-11-28	0.97	0.98	↑$0.01 (1.03%)	0.97	1.00	33.01K
2025-11-26	0.98	0.96	↓$0.02 (-2.04%)	0.95	0.99	28.14K
2025-11-25	1.01	0.96	↓$0.05 (-4.95%)	0.96	1.01	58.77K
2025-11-24	0.99	1.00	↑$0.01 (1.01%)	0.99	1.02	27.69K
2025-11-21	0.94	1.03	↑$0.09 (9.57%)	0.94	1.03	23.58K
2025-11-20	0.97	0.97	↓$0.00 (-0.21%)	0.96	1.01	46.89K
2025-11-19	0.98	0.98	↓$0.00 (-0.33%)	0.96	0.99	24.11K
2025-11-18	0.97	0.96	↓$0.02 (-1.55%)	0.95	0.99	7.15K
2025-11-17	0.94	0.96	↑$0.02 (1.86%)	0.94	0.97	14.20K
2025-11-14	0.96	0.96	↑$0.00 (0.02%)	0.96	1.01	19.14K
2025-11-13	1.01	0.96	↓$0.05 (-4.95%)	0.96	1.02	24.29K
2025-11-12	1.02	0.99	↓$0.03 (-3.04%)	0.99	1.03	31.30K