Pintec Technology Holdings Limited - PT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.98	0.97	0.97	0.98	0.93	1,056
August 15, 2025	0.95	0.95	0.95	0.95	0.95	800
August 14, 2025	0.92	0.92	0.92	0.93	0.92	1,600
August 13, 2025	0.9	0.92	0.92	0.92	0.89	12,900
August 12, 2025	0.9	0.88	0.88	0.91	0.88	2,426
August 11, 2025	0.89	0.9	0.9	0.98	0.89	4,729
August 08, 2025	0.93	0.92	0.92	0.95	0.9	3,313
August 07, 2025	0.93	0.91	0.91	0.93	0.91	1,909
August 06, 2025	0.98	0.91	0.91	0.98	0.91	1,730
August 05, 2025	0.91	0.91	0.91	0.91	0.91	921
August 04, 2025	0.97	0.91	0.91	0.97	0.91	22,401
August 01, 2025	0.95	0.94	0.94	0.98	0.92	3,405
July 31, 2025	0.94	0.95	0.95	0.95	0.91	1,453
July 30, 2025	0.99	0.95	0.95	1	0.89	11,218
July 29, 2025	0.93	0.94	0.94	1	0.93	18,300
July 28, 2025	0.95	0.92	0.92	1	0.92	27,700
July 25, 2025	0.94	0.92	0.92	0.94	0.92	1,614
July 24, 2025	0.94	0.92	0.92	0.95	0.9	24,500
July 23, 2025	0.96	0.93	0.93	0.96	0.91	7,200
July 22, 2025	0.9	0.95	0.95	0.95	0.9	3,200
July 21, 2025	0.9	0.92	0.92	0.96	0.9	7,064
July 18, 2025	0.82	0.94	0.94	1.02	0.82	81,034
July 17, 2025	1.07	0.88	0.88	1.07	0.88	29,708
July 16, 2025	1.09	1.05	1.05	1.09	1.05	1,207
July 15, 2025	1.08	1.04	1.04	1.08	1.03	3,500
July 14, 2025	1.05	1.04	1.04	1.05	1.03	38,000
July 11, 2025	1.04	1.05	1.05	1.05	1.04	658
July 10, 2025	1.01	1.05	1.05	1.05	1	5,900
July 09, 2025	0.95	1.01	1.01	1.02	0.95	3,407
July 08, 2025	1	0.97	0.97	1.02	0.97	43,204
July 07, 2025	0.89	1.02	1.02	1.02	0.89	60,420
July 03, 2025	0.92	1	1	1	0.92	47,400
July 02, 2025	0.92	0.92	0.92	0.93	0.9	7,100
July 01, 2025	0.93	0.92	0.92	0.94	0.9	3,995
June 30, 2025	0.93	0.9	0.9	0.94	0.89	2,900
June 27, 2025	0.93	0.94	0.94	0.94	0.93	600
June 26, 2025	0.95	0.9	0.9	0.95	0.9	4,039
June 25, 2025	0.84	0.93	0.93	0.93	0.84	10,818
June 24, 2025	0.92	0.88	0.88	0.94	0.82	37,075
June 23, 2025	0.88	0.92	0.92	0.93	0.84	13,000
June 20, 2025	0.9	0.89	0.89	0.9	0.89	1,300
June 18, 2025	0.93	0.92	0.92	0.93	0.91	2,009
June 17, 2025	0.82	0.9	0.9	0.94	0.82	35,136
June 16, 2025	0.96	0.9	0.9	0.96	0.9	11,026
June 13, 2025	0.92	0.89	0.89	0.92	0.89	2,200
June 12, 2025	0.91	0.89	0.89	0.94	0.88	6,000
June 11, 2025	0.96	0.9	0.9	0.96	0.88	29,200
June 10, 2025	0.92	0.91	0.91	0.95	0.91	16,732
June 09, 2025	0.95	0.91	0.91	0.96	0.91	8,301
June 06, 2025	0.94	0.92	0.92	0.94	0.92	3,700
June 05, 2025	0.97	0.92	0.92	0.97	0.92	11,000
June 04, 2025	0.95	0.91	0.91	0.95	0.91	9,700
June 03, 2025	0.91	0.95	0.95	0.95	0.91	3,219
June 02, 2025	0.94	0.97	0.97	0.97	0.89	41,813
May 30, 2025	0.96	0.91	0.91	0.96	0.88	46,800
May 29, 2025	1	0.98	0.98	1.02	0.98	22,000
May 28, 2025	0.98	1	1	1	0.96	1,200
May 27, 2025	1	1.01	1.01	1.02	0.94	31,213
May 23, 2025	0.99	0.96	0.96	0.99	0.96	2,330
May 22, 2025	0.98	0.99	0.99	0.99	0.94	10,100

Pintec Technology Holdings Limited (PT) NASDAQ