Skip to main content
Pintec Technology Holdings Limited (PT)
NASDAQ: PT · Real-Time Price · USD
1.080
+0.070 (6.93%)
Dec 5, 2025, 4:00 PM EST - Market closed

PT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.111.001.081.086.93%120,166
Dec 4, 20250.981.030.971.011.014.02%34,710
Dec 3, 20250.971.020.960.970.970.10%55,026
Dec 2, 20250.981.000.960.970.97-55,416
Dec 1, 20250.951.030.950.970.97-1.02%42,128
Nov 28, 20250.991.010.960.980.982.08%33,014
Nov 26, 20250.981.000.950.960.96-57,852
Nov 25, 20251.011.010.960.960.96-4.00%58,473
Nov 24, 20250.991.020.991.001.00-2.91%45,038
Nov 21, 20250.941.030.921.031.036.19%61,091
Nov 20, 20250.941.010.940.970.97-0.70%46,961
Nov 19, 20250.980.990.960.980.982.28%48,282
Nov 18, 20250.970.990.950.960.96-13,089
Nov 17, 20250.940.970.920.960.96-0.54%39,119
Nov 14, 20250.951.010.950.960.960.02%40,764
Nov 13, 20250.991.020.960.960.96-2.93%54,404
Nov 12, 20251.021.030.990.990.990.92%57,497
Nov 11, 20250.991.020.980.980.98-0.11%49,078
Nov 10, 20250.951.000.950.980.980.95%83,692
Nov 7, 20250.981.000.950.970.97-3.77%12,734
Nov 6, 20250.991.030.961.011.01-0.30%57,834
Nov 5, 20250.971.020.971.011.010.30%30,824
Nov 4, 20250.991.010.971.011.01-56,643
Nov 3, 20251.021.031.001.011.01-2.88%35,324
Oct 31, 20251.001.061.001.041.041.46%124,650
Oct 30, 20251.001.040.981.031.0310.13%276,958
Oct 29, 20250.941.000.930.930.93-0.99%80,365
Oct 28, 20250.960.990.940.940.94-6.00%57,728
Oct 27, 20250.921.000.921.001.005.25%114,395
Oct 24, 20250.981.020.930.950.95-3.54%173,445
Oct 23, 20250.940.990.930.990.994.78%62,302
Oct 22, 20250.880.990.880.940.94-1.04%44,310
Oct 21, 20250.850.950.850.950.953.71%71,412
Oct 20, 20250.850.920.830.920.928.85%57,437
Oct 17, 20250.840.880.830.840.84-2.15%50,650
Oct 16, 20250.880.890.850.860.86-3.26%103,177
Oct 15, 20250.830.900.830.890.893.49%93,436
Oct 14, 20250.830.860.830.860.86-1.20%83,065
Oct 13, 20250.840.870.830.870.874.02%148,043
Oct 10, 20250.840.900.830.840.84-3.93%147,193
Oct 9, 20250.840.880.840.870.870.99%90,129
Oct 8, 20250.820.870.820.860.861.32%132,709
Oct 7, 20250.860.890.830.850.85-1.51%165,339
Oct 6, 20250.910.950.860.860.86-7.17%251,140
Oct 3, 20250.900.940.900.930.93-0.36%133,905
Oct 2, 20250.941.000.880.930.93-4.65%356,016
Oct 1, 20250.950.990.910.980.983.26%104,076
Sep 30, 20250.931.000.930.950.95-0.21%134,986
Sep 29, 20250.971.020.940.950.950.19%214,220
Sep 26, 20250.940.990.940.950.950.97%95,429
Sep 25, 20250.991.000.910.940.94-4.11%115,626
Sep 24, 20251.021.030.970.980.98-2.06%107,488
Sep 23, 20251.061.060.981.001.00-4.31%142,644
Sep 22, 20251.021.070.971.051.055.56%181,286
Sep 19, 20250.941.030.910.990.995.87%431,091
Sep 18, 20250.920.980.910.940.940.28%311,469
Sep 17, 20250.930.960.910.930.93-0.34%168,917
Sep 16, 20250.930.970.930.940.94-5.48%103,032
Sep 15, 20250.981.000.940.990.99-0.80%240,286
Sep 12, 20251.031.050.961.001.00-2.16%229,822
Sep 11, 20251.031.070.951.021.02-2.86%531,540
Sep 10, 20251.141.161.001.051.05-8.70%1,180,192
Sep 9, 20251.171.200.911.151.152.68%1,954,003
Sep 8, 20251.211.380.971.121.1217.89%28,317,047
Sep 5, 20250.930.980.930.950.95-0.13%3,272,637
Sep 4, 20250.960.960.950.950.95-1.94%1,846
Sep 3, 20250.970.980.970.970.972.11%3,794
Sep 2, 20250.950.950.950.950.950.01%4,509
Aug 29, 20250.950.950.950.950.95-4.04%458
Aug 28, 20250.990.990.990.990.991.01%245
Aug 27, 20251.031.030.980.980.98-2.00%2,203
Aug 26, 20251.021.031.001.001.00-973
Aug 25, 20251.041.041.001.001.00-1.96%4,112
Aug 22, 20251.001.020.981.021.022.82%35,339
Aug 21, 20250.971.000.930.990.996.40%19,222
Aug 20, 20250.960.960.930.930.93-3.39%988
Aug 19, 20250.980.980.950.970.97-0.52%569
Aug 18, 20250.980.980.930.970.971.94%1,064
Aug 15, 20250.950.950.950.950.953.14%778
Aug 14, 20250.920.930.920.920.920.27%1,576
Aug 13, 20250.900.920.890.920.924.55%12,896
Aug 12, 20250.900.910.880.880.88-2.22%2,426
Aug 11, 20250.890.980.890.900.90-2.17%4,729
Aug 8, 20250.930.950.900.920.921.04%3,313
Aug 7, 20250.930.930.910.910.910.02%1,909
Aug 6, 20250.980.980.910.910.91-1,680
Aug 5, 20250.910.910.910.910.910.03%921
Aug 4, 20250.970.970.910.910.91-3.19%22,401
Aug 1, 20250.950.980.920.940.94-1.05%3,111
Jul 31, 20250.940.950.910.950.950.11%1,354
Jul 30, 20250.991.000.890.950.950.64%11,019
Jul 29, 20250.931.000.930.940.942.26%18,299
Jul 28, 20250.951.000.920.920.920.02%27,651
Jul 25, 20250.940.940.920.920.920.03%1,614
Jul 24, 20250.940.950.900.920.92-1.23%24,477
Jul 23, 20250.960.960.910.930.93-1.35%7,185
Jul 22, 20250.900.950.900.950.953.17%3,173
Jul 21, 20250.900.960.900.920.92-2.35%7,064
Jul 18, 20250.821.020.820.940.946.70%81,034
Jul 17, 20251.071.070.880.880.88-16.19%29,708