Get the Stockscreener App
0.9135
6.79%
-0.0665
After Hours:
.91
-0.0035
-0.38%
Pintec Technology Holdings Ltd Adr Stock (PT) Price History
The historical daily chart and data for Pintec Technology Holdings Ltd Adr stock (PT), show that the latest closing stock price as of May 30, 2025, is $0.9135.
- Pintec Technology Holdings Ltd Adr all-time high stock price is $75.50, occurred on October 25, 2018.
- The lowest Pintec Technology Holdings Ltd Adr stock price recorded was $0.00 on August 30, 2024. Since then, Pintec Technology Holdings Ltd Adr's stock price has risen over to $0.9135 now.
- The 52-week high stock price for PT is $1.19, representing a 30.27% increase from the current share price, occurred on June 03, 2024.
- The 52-week low stock price for PT is $0.76, indicating a -16.80% decrease from the current share price, occurred on October 03, 2024.
- The closing price of Pintec Technology Holdings Ltd Adr (PT) stock in the beginning of 2024 was $2.3385. The stock closed the year at $0.4075, a loss of over -82.57% for the year.
The table below shows more information about PT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $0.96 | $0.8813 | $0.0787 | 46,794.0 | -6.79% |
| May 29, 2025 | $1.02 | $0.98 | $0.04 | 21,971.0 | -1.84% |
| May 28, 2025 | $0.9984 | $0.96 | $0.0384 | 1,159.0 | -1.15% |
| May 27, 2025 | $1.02 | $0.94 | $0.08 | 31,213.0 | +5.76% |
| May 23, 2025 | $0.99 | $0.955 | $0.035 | 2,330.0 | -3.54% |
| May 22, 2025 | $0.99 | $0.94 | $0.05 | 10,090.0 | +4.43% |
| May 21, 2025 | $1.00 | $0.925 | $0.075 | 4,466.0 | +1.87% |
| May 20, 2025 | $0.983 | $0.918 | $0.065 | 14,849.0 | -2.15% |
| May 19, 2025 | $0.98 | $0.948 | $0.032 | 1,450.0 | +2.82% |
| May 16, 2025 | $0.9621 | $0.922 | $0.0401 | 14,346.0 | -2.64% |
| May 15, 2025 | $0.972 | $0.95 | $0.022 | 1,979.0 | +0.00% |
| May 14, 2025 | $0.95 | $0.925 | $0.025 | 1,489.0 | +1.82% |
| May 13, 2025 | $0.96 | $0.92 | $0.04 | 5,526.0 | -1.79% |
| May 12, 2025 | $0.9864 | $0.93 | $0.0564 | 7,501.0 | +3.04% |
| May 09, 2025 | $0.97 | $0.92 | $0.05 | 27,064.0 | -3.32% |
| May 08, 2025 | $0.9974 | $0.9055 | $0.0919 | 32,081.0 | -0.14% |
| May 07, 2025 | $0.97 | $0.865 | $0.105 | 37,719.0 | +1.58% |
| May 06, 2025 | $0.9649 | $0.94 | $0.0249 | 3,705.0 | -1.04% |
| May 05, 2025 | $0.9947 | $0.9404 | $0.0543 | 16,737.0 | -5.00% |
| May 02, 2025 | $1.02 | $0.964 | $0.0553 | 1,048.0 | +3.52% |
Pintec Technology Holdings Ltd Adr Stock (PT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pintec Technology Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pintec Technology Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.03 | $0.865 | $0.165 | 336,193.0 | -8.65% |
| Apr, 2025 | $1.05 | $0.922 | $0.128 | 292,508.0 | -0.99% |
| Mar, 2025 | $1.06 | $0.937 | $0.123 | 315,493.0 | -0.49% |
| Feb, 2025 | $1.15 | $0.8867 | $0.2633 | 793,855.0 | +4.64% |
| Jan, 2025 | $1.03 | $0.76 | $0.27 | 429,510.0 | +7.74% |
Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.04 | $0.86 | $0.18 | 664,501.0 | -6.25% |
| Nov, 2024 | $1.04 | $0.8648 | $0.1752 | 277,629.0 | -1.03% |
| Oct, 2024 | $1.06 | $0.76 | $0.30 | 844,586.0 | +7.78% |
| Sep, 2024 | $1.12 | $0.7603 | $0.3597 | 429,636.0 | -12.62% |
| Aug, 2024 | $1.09 | $1.00 | $0.09 | 549,543.0 | +0.00% |
| Jul, 2024 | $1.12 | $1.03 | $0.09 | 1,338,168.0 | -3.29% |
| Jun, 2024 | $1.19 | $1.02 | $0.17 | 1,494,298.0 | -8.19% |
| May, 2024 | $1.17 | $0.7105 | $0.4595 | 2,730,017.0 | +8.41% |
| Apr, 2024 | $1.13 | $1.05 | $0.08 | 1,257,029.0 | -2.73% |
| Mar, 2024 | $1.24 | $1.05 | $0.19 | 1,121,242.0 | -9.09% |
| Feb, 2024 | $1.27 | $1.04 | $0.23 | 1,976,666.0 | +7.56% |
| Jan, 2024 | $1.15 | $1.02 | $0.1309 | 1,404,448.0 | +1.35% |
Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.19 | $1.07 | $0.12 | 1,874,097.0 | -3.48% |
| Nov, 2023 | $1.25 | $1.08 | $0.17 | 2,035,148.0 | +4.55% |
| Oct, 2023 | $1.38 | $1.03 | $0.35 | 2,919,157.0 | +4.76% |
| Sep, 2023 | $1.16 | $1.00 | $0.16 | 1,711,357.0 | -7.05% |
| Aug, 2023 | $1.37 | $1.09 | $0.2809 | 3,295,617.0 | -7.41% |
| Jul, 2023 | $1.26 | $0.85 | $0.41 | 2,057,142.0 | +28.41% |
| Jun, 2023 | $1.15 | $0.82 | $0.33 | 1,551,420.0 | +11.76% |
| May, 2023 | $1.16 | $0.75 | $0.41 | 1,262,071.0 | -2.28% |
| Apr, 2023 | $1.45 | $0.80 | $0.65 | 1,491,433.0 | -20.92% |
| Mar, 2023 | $1.22 | $0.53 | $0.69 | 1,623,330.0 | +111.50% |
| Feb, 2023 | $0.7999 | $0.3863 | $0.4136 | 4,577,371.0 | +35.55% |
| Jan, 2023 | $0.5749 | $0.35 | $0.2249 | 2,364,094.0 | -5.85% |
0.79%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):