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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1.14	1.05	1.05	1.16	1	1.18M
September 09, 2025	1.16	1.15	1.15	1.2	0.91	1.91M
September 08, 2025	1.21	1.12	1.12	1.38	0.97	28.32M
September 05, 2025	0.93	0.95	0.95	0.98	0.93	616,167
September 04, 2025	0.96	0.95	0.95	0.96	0.95	1,846
September 03, 2025	0.97	0.97	0.97	0.98	0.97	4,092
September 02, 2025	0.95	0.95	0.95	0.95	0.95	4,509
August 29, 2025	0.95	0.95	0.95	0.95	0.95	500
August 28, 2025	0.99	0.99	0.99	0.99	0.99	245
August 27, 2025	1.03	0.98	0.98	1.03	0.98	2,203
August 26, 2025	1.02	1	1	1.03	1	1,000
August 25, 2025	1.04	1	1	1.04	1	4,112
August 22, 2025	1	1.02	1.02	1.02	0.98	35,339
August 21, 2025	0.96	0.99	0.99	1	0.93	19,222
August 20, 2025	0.96	0.93	0.93	0.96	0.93	1,000
August 19, 2025	0.98	0.97	0.97	0.98	0.95	600
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

Pintec Technology Holdings Limited (PT) NASDAQ