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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.97	1.01	1.01	1.03	0.97	13,344
December 03, 2025	0.97	0.97	0.97	1.02	0.96	55,028
December 02, 2025	0.98	0.97	0.97	1	0.96	55,500
December 01, 2025	0.95	0.97	0.97	1.03	0.95	42,128
November 28, 2025	0.99	0.98	0.98	1.01	0.96	33,015
November 26, 2025	0.98	0.96	0.96	1	0.95	57,912
November 25, 2025	1.01	0.96	0.96	1.01	0.96	58,773
November 24, 2025	0.99	1	1	1.02	0.99	45,038
November 21, 2025	0.94	1.03	1.03	1.03	0.92	61,100
November 20, 2025	0.94	0.97	0.97	1.01	0.94	46,961
November 19, 2025	0.98	0.98	0.98	0.99	0.96	48,282
November 18, 2025	0.97	0.96	0.96	0.99	0.95	13,100
November 17, 2025	0.94	0.96	0.96	0.97	0.92	39,119
November 14, 2025	0.95	0.96	0.96	1.01	0.95	40,800
November 13, 2025	0.99	0.96	0.96	1.02	0.96	54,404
November 12, 2025	1.02	0.99	0.99	1.03	0.99	57,500
November 11, 2025	0.99	0.98	0.98	1.02	0.98	49,100
November 10, 2025	0.95	0.98	0.98	1	0.95	83,700
November 07, 2025	0.98	0.97	0.97	1	0.95	12,734
November 06, 2025	0.99	1.01	1.01	1.03	0.96	57,834
November 05, 2025	0.97	1.01	1.01	1.02	0.97	30,824
November 04, 2025	0.99	1.01	1.01	1.01	0.97	56,643
November 03, 2025	1.02	1.01	1.01	1.03	1	35,324
October 31, 2025	1	1.04	1.04	1.06	1	124,650
October 30, 2025	1	1.02	1.02	1.04	0.98	277,000
October 29, 2025	0.94	0.93	0.93	1	0.93	80,400
October 28, 2025	0.96	0.94	0.94	0.99	0.94	57,728
October 27, 2025	0.92	1	1	1	0.92	114,400
October 24, 2025	0.98	0.95	0.95	1.02	0.93	176,280
October 23, 2025	0.94	0.99	0.99	0.99	0.93	62,302
October 22, 2025	0.88	0.94	0.94	0.99	0.88	44,302
October 21, 2025	0.85	0.95	0.95	0.95	0.85	71,412
October 20, 2025	0.85	0.92	0.92	0.92	0.83	57,437
October 17, 2025	0.84	0.84	0.84	0.88	0.83	50,650
October 16, 2025	0.88	0.86	0.86	0.89	0.85	103,177
October 15, 2025	0.83	0.89	0.89	0.9	0.83	93,436
October 14, 2025	0.83	0.86	0.86	0.86	0.83	83,065
October 13, 2025	0.84	0.87	0.87	0.87	0.83	148,043
October 10, 2025	0.84	0.84	0.84	0.9	0.83	147,193
October 09, 2025	0.84	0.87	0.87	0.88	0.84	90,129
October 08, 2025	0.82	0.86	0.86	0.87	0.82	132,709
October 07, 2025	0.86	0.85	0.85	0.89	0.83	165,339
October 06, 2025	0.91	0.86	0.86	0.95	0.86	251,140
October 03, 2025	0.9	0.93	0.93	0.94	0.9	133,786
October 02, 2025	0.94	0.93	0.93	0.98	0.88	354,788
October 01, 2025	0.95	0.98	0.98	0.99	0.91	104,100
September 30, 2025	0.93	0.95	0.95	1	0.93	131,006
September 29, 2025	0.97	0.95	0.95	1.02	0.94	214,220
September 26, 2025	0.94	0.95	0.95	0.99	0.94	95,429
September 25, 2025	0.99	0.94	0.94	1	0.91	115,626
September 24, 2025	1.02	0.98	0.98	1.03	0.97	107,500
September 23, 2025	1.06	1	1	1.06	0.98	142,644
September 22, 2025	1.02	1.05	1.05	1.07	0.97	181,300
September 19, 2025	0.94	0.99	0.99	1.03	0.91	418,000
September 18, 2025	0.92	0.94	0.94	0.98	0.91	311,500
September 17, 2025	0.93	0.93	0.93	0.96	0.91	168,900
September 16, 2025	0.93	0.94	0.94	0.97	0.93	103,032
September 15, 2025	0.98	0.99	0.99	1	0.94	240,300
September 12, 2025	1.03	1	1	1.05	0.96	229,822
September 11, 2025	1.03	1.02	1.02	1.07	0.95	531,540

Pintec Technology Holdings Limited (PT) NASDAQ