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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	0.93	0.95	0.95	1	0.93	4,603
May 20, 2025	0.98	0.93	0.93	0.98	0.92	14,949
May 19, 2025	0.96	0.95	0.95	0.98	0.95	1,500
May 16, 2025	0.96	0.92	0.92	0.96	0.92	14,346
May 15, 2025	0.96	0.95	0.95	0.97	0.95	2,000
May 14, 2025	0.95	0.95	0.95	0.95	0.93	1,500
May 13, 2025	0.96	0.93	0.93	0.96	0.92	5,723
May 12, 2025	0.94	0.95	0.95	0.99	0.93	7,526
May 09, 2025	0.96	0.92	0.92	0.97	0.92	27,464
May 08, 2025	0.95	0.95	0.95	1	0.91	32,100
May 07, 2025	0.92	0.96	0.96	0.97	0.87	37,719
May 06, 2025	0.94	0.94	0.94	0.96	0.94	3,799
May 05, 2025	0.96	0.95	0.95	0.99	0.94	16,837
May 02, 2025	0.97	1	1	1.02	0.96	1,048
May 01, 2025	1	0.97	0.97	1.03	0.97	5,900
April 30, 2025	1.03	1	1	1.04	1	28,325
April 29, 2025	1.01	1.01	1.01	1.03	1.01	2,400
April 28, 2025	1.01	1.01	1.01	1.03	1.01	28,100
April 25, 2025	1.03	1.01	1.01	1.04	1.01	14,200
April 24, 2025	1	1.02	1.02	1.05	1	26,947
April 23, 2025	0.98	0.95	0.95	0.99	0.93	19,949
April 22, 2025	0.96	0.98	0.98	0.98	0.93	1,958
April 21, 2025	1	0.98	0.98	1	0.93	20,700
April 17, 2025	1.02	1.01	1.01	1.02	1.01	1,313
April 16, 2025	1.02	1.01	1.01	1.02	0.96	27,359
April 15, 2025	0.99	1.03	1.03	1.03	0.94	34,527
April 14, 2025	0.98	0.97	0.97	0.98	0.93	15,400
April 11, 2025	0.96	0.92	0.92	1	0.92	18,637
April 10, 2025	0.98	0.95	0.95	0.98	0.95	4,978
April 09, 2025	0.97	1	1	1	0.94	11,100
April 08, 2025	1	0.99	0.99	1	0.99	1,400
April 07, 2025	1.02	1.01	1.01	1.03	0.99	8,766
April 04, 2025	1.03	1.01	1.01	1.03	1	10,845
April 03, 2025	1.03	1.02	1.02	1.03	1.02	14,900
April 02, 2025	1.04	1.03	1.03	1.04	1.03	1,206
April 01, 2025	1.02	1.03	1.03	1.04	1.02	1,436
March 31, 2025	1.03	1.01	1.01	1.03	1	13,300
March 28, 2025	1.01	1.04	1.04	1.04	1.01	1,221
March 27, 2025	1.06	1.05	1.05	1.06	1.04	1,600
March 26, 2025	1.05	1.01	1.01	1.06	1.01	55,148

Pintec Technology Holdings Limited (PT) NASDAQ