Pintec Technology Holdings Limited (PT) NASDAQ
0.96
+0.0005(+0.05%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.96
+0.0005(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 0.93 | 0.95 | 0.95 | 0.96 | 0.93 | 3,427 |
| March 13, 2026 | 0.91 | 0.92 | 0.92 | 0.95 | 0.91 | 50,711 |
| March 12, 2026 | 0.92 | 0.91 | 0.91 | 0.93 | 0.91 | 16,038 |
| March 11, 2026 | 0.92 | 0.93 | 0.93 | 0.95 | 0.9 | 41,053 |
| March 10, 2026 | 0.91 | 0.92 | 0.92 | 0.93 | 0.89 | 48,220 |
| March 09, 2026 | 0.92 | 0.92 | 0.92 | 0.93 | 0.92 | 4,007 |
| March 06, 2026 | 0.93 | 0.92 | 0.92 | 0.94 | 0.92 | 7,185 |
| March 05, 2026 | 0.93 | 0.92 | 0.92 | 0.97 | 0.92 | 17,574 |
| March 04, 2026 | 0.91 | 0.92 | 0.92 | 0.94 | 0.91 | 12,447 |
| March 03, 2026 | 0.91 | 0.91 | 0.91 | 0.99 | 0.91 | 31,431 |
| March 02, 2026 | 0.94 | 0.92 | 0.92 | 0.96 | 0.92 | 23,205 |
| February 27, 2026 | 0.94 | 0.92 | 0.92 | 0.94 | 0.92 | 527 |
| February 26, 2026 | 0.94 | 0.92 | 0.92 | 0.96 | 0.92 | 1,139 |
| February 25, 2026 | 0.94 | 0.92 | 0.92 | 0.96 | 0.92 | 345 |
| February 24, 2026 | 0.95 | 0.94 | 0.94 | 0.97 | 0.94 | 2,242 |
| February 23, 2026 | 0.95 | 0.95 | 0.95 | 1 | 0.95 | 5,731 |
| February 18, 2026 | 0.95 | 0.95 | 0 | 0.98 | 0.95 | 13,282 |
| February 17, 2026 | 0.96 | 0.95 | 0 | 0.97 | 0.95 | 10,988 |
| February 13, 2026 | 0.98 | 1 | 0 | 1.02 | 0.97 | 43,475 |
| February 12, 2026 | 0.9 | 0.96 | 0 | 1.01 | 0.9 | 12,315 |
| February 11, 2026 | 0.94 | 0.96 | 0 | 0.97 | 0.94 | 16,515 |
| February 10, 2026 | 0.9 | 0.92 | 0 | 0.95 | 0.9 | 42,165 |
| February 09, 2026 | 0.96 | 0.95 | 0 | 0.98 | 0.95 | 16,956 |
| February 06, 2026 | 0.9 | 0.94 | 0 | 0.96 | 0.9 | 38,094 |
| February 05, 2026 | 0.94 | 0.9 | 0 | 0.97 | 0.9 | 37,544 |
| February 04, 2026 | 0.92 | 0.93 | 0 | 0.99 | 0.91 | 58,441 |
| February 03, 2026 | 0.91 | 0.92 | 0 | 0.95 | 0.89 | 51,420 |
| February 02, 2026 | 0.9 | 0.89 | 0 | 0.92 | 0.89 | 36,538 |
| January 30, 2026 | 0.92 | 0.91 | 0 | 0.92 | 0.9 | 34,892 |
| January 29, 2026 | 0.95 | 0.91 | 0 | 0.96 | 0.91 | 46,175 |
| January 28, 2026 | 0.98 | 0.95 | 0 | 1 | 0.92 | 38,190 |
| January 27, 2026 | 1.06 | 0.97 | 0 | 1.06 | 0.97 | 78,777 |
| January 26, 2026 | 1.05 | 1.03 | 0 | 1.07 | 1.02 | 59,513 |
| January 23, 2026 | 1.07 | 1.04 | 0 | 1.07 | 1.03 | 31,574 |
| January 22, 2026 | 1.03 | 1.06 | 0 | 1.12 | 1.03 | 66,506 |
| January 21, 2026 | 1.07 | 1.03 | 0 | 1.08 | 1.01 | 42,577 |
| January 20, 2026 | 1.1 | 0.99 | 0 | 1.1 | 0.99 | 53,823 |
| January 16, 2026 | 1.11 | 1.12 | 0 | 1.2 | 1.01 | 131,077 |
| January 15, 2026 | 1.05 | 1.22 | 0 | 1.24 | 1.03 | 404,968 |
| January 14, 2026 | 0.96 | 0.97 | 0 | 0.99 | 0.96 | 36,400 |
| January 13, 2026 | 1.02 | 0.98 | 0 | 1.02 | 0.98 | 41,320 |
| January 12, 2026 | 1.02 | 1 | 0 | 1.02 | 0.99 | 48,100 |
| January 09, 2026 | 0.98 | 0.99 | 0 | 1.02 | 0.98 | 66,400 |
| January 08, 2026 | 1.01 | 0.98 | 0 | 1.03 | 0.98 | 60,118 |
| January 07, 2026 | 1.05 | 1.03 | 0 | 1.05 | 1 | 38,215 |
| January 06, 2026 | 0.96 | 1.04 | 0 | 1.04 | 0.96 | 89,103 |
| January 05, 2026 | 0.95 | 0.96 | 0 | 0.99 | 0.94 | 64,019 |
| January 02, 2026 | 0.93 | 0.94 | 0 | 0.95 | 0.92 | 45,435 |
| December 31, 2025 | 0.9 | 0.91 | 0 | 0.93 | 0.9 | 84,118 |
| December 30, 2025 | 0.93 | 0.91 | 0 | 0.99 | 0.9 | 43,933 |
| December 29, 2025 | 0.92 | 0.91 | 0 | 0.94 | 0.9 | 133,200 |
| December 26, 2025 | 0.95 | 0.94 | 0 | 0.99 | 0.92 | 110,000 |
| December 24, 2025 | 0.94 | 0.93 | 0 | 0.96 | 0.92 | 70,230 |
| December 23, 2025 | 0.96 | 0.95 | 0 | 0.97 | 0.94 | 84,129 |
| December 22, 2025 | 0.96 | 0.96 | 0 | 0.99 | 0.94 | 87,845 |
| December 19, 2025 | 0.96 | 0.96 | 0 | 0.97 | 0.94 | 42,333 |
| December 18, 2025 | 0.96 | 0.97 | 0 | 0.97 | 0.93 | 50,100 |
| December 17, 2025 | 1 | 0.97 | 0 | 1 | 0.95 | 66,312 |
| December 16, 2025 | 1.01 | 0.98 | 0 | 1.03 | 0.96 | 105,400 |
| December 15, 2025 | 1.03 | 1.04 | 0 | 1.06 | 1.03 | 22,644 |