Pintec Technology Holdings Ltd (PT) Historical Stock Data
1.07 ↑0.00 (0.00%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PT is down -0.98% a day on average. There have been 9 days where Pintec Technology Holdings Ltd closed green and 21 days where PT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1.07 | 1.07 | ↓$0.01 (-0.47%) | 1.07 | 1.07 | 2.26K |
| 2024-04-16 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.05 | 1.10 | 3.26K |
| 2024-04-15 | 1.12 | 1.07 | ↓$0.06 (-4.91%) | 1.06 | 1.12 | 124.56K |
| 2024-04-12 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.10 | 4.38K |
| 2024-04-11 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.08 | 1.11 | 17.18K |
| 2024-04-10 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.08 | 1.13 | 17.47K |
| 2024-04-09 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.11 | 16.76K |
| 2024-04-08 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.09 | 1.11 | 55.97K |
| 2024-04-05 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.10 | 1.11 | 52.04K |
| 2024-04-04 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.08 | 1.11 | 51.81K |
| 2024-04-03 | 1.12 | 1.08 | ↓$0.04 (-3.56%) | 1.08 | 1.12 | 92.60K |
| 2024-04-02 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.13 | 102.26K |
| 2024-04-01 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.08 | 1.10 | 5.82K |
| 2024-03-28 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.09 | 1.13 | 61.66K |
| 2024-03-27 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.09 | 1.12 | 82.54K |
| 2024-03-26 | 1.06 | 1.10 | ↑$0.03 (3.30%) | 1.06 | 1.10 | 76.10K |
| 2024-03-25 | 1.06 | 1.08 | ↑$0.02 (1.89%) | 1.06 | 1.08 | 12.68K |
| 2024-03-22 | 1.06 | 1.08 | ↑$0.01 (1.42%) | 1.05 | 1.09 | 8.65K |
| 2024-03-21 | 1.09 | 1.09 | ↓$0.01 (-0.46%) | 1.08 | 1.09 | 6.98K |
| 2024-03-20 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.07 | 1.08 | 9.76K |
| 2024-03-19 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.07 | 1.10 | 5.02K |
| 2024-03-18 | 1.10 | 1.08 | ↓$0.02 (-1.82%) | 1.08 | 1.10 | 30.71K |
| 2024-03-15 | 1.11 | 1.10 | ↓$0.01 (-1.31%) | 1.08 | 1.11 | 6.24K |
| 2024-03-14 | 1.09 | 1.09 | ↓$0.01 (-0.46%) | 1.08 | 1.10 | 51.89K |
| 2024-03-13 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.08 | 1.12 | 50.95K |
| 2024-03-12 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.11 | 1.15 | 56.47K |
| 2024-03-11 | 1.19 | 1.14 | ↓$0.05 (-4.62%) | 1.13 | 1.19 | 61.39K |
| 2024-03-08 | 1.19 | 1.17 | ↓$0.02 (-1.82%) | 1.16 | 1.19 | 100.02K |
| 2024-03-07 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.16 | 1.20 | 132.84K |
| 2024-03-05 | 1.18 | 1.16 | ↓$0.02 (-1.69%) | 1.16 | 1.20 | 100.26K |
Create an account or log in to view more rows.
$PT puts r going to print tomorrow
$PT soon
$PT whats the news????
$PT cover that shit
$PT to the moon
$PT Rug pull soon?
$PT Tomorrow
$PT take what we can get
$PT I can wait.
$PT God dammit