loading

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 August 22, 2025, is $1.0201.
  • 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 $1.0201 now.
  • The 52-week high stock price for PT is $1.15, representing a 12.73% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for PT is $0.76, indicating a -25.50% 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $1.02 $0.983 $0.0372 35,246.0 +2.83%
Aug 21, 2025 $1.00 $0.9318 $0.0682 19,222.0 +6.41%
Aug 20, 2025 $0.9604 $0.9323 $0.0282 987.0 -3.39%
Aug 19, 2025 $0.98 $0.9501 $0.0299 569.0 -0.52%
Aug 18, 2025 $0.98 $0.9301 $0.0499 1,064.0 +1.94%
Aug 15, 2025 $0.9515 $0.95 $0.0015 778.0 +3.14%
Aug 14, 2025 $0.93 $0.915 $0.015 1,576.0 +0.27%
Aug 13, 2025 $0.92 $0.89 $0.03 12,889.0 +4.55%
Aug 12, 2025 $0.9099 $0.88 $0.0299 2,426.0 -2.22%
Aug 11, 2025 $0.9799 $0.89 $0.0899 4,729.0 -2.17%
Aug 08, 2025 $0.95 $0.904 $0.046 3,313.0 +1.04%
Aug 07, 2025 $0.93 $0.9105 $0.0195 707.0 +0.02%
Aug 06, 2025 $0.98 $0.9103 $0.0697 1,630.0 +0.00%
Aug 05, 2025 $0.9103 $0.9103 $0.00 921.0 +0.03%
Aug 04, 2025 $0.9699 $0.91 $0.0599 22,401.0 -3.19%
Aug 01, 2025 $0.98 $0.917 $0.063 3,105.0 -1.05%
Jul 31, 2025 $0.95 $0.9101 $0.0399 1,354.0 +0.11%
Jul 30, 2025 $0.9999 $0.89 $0.1099 11,019.0 +0.64%
Jul 29, 2025 $0.999 $0.93 $0.069 18,299.0 +2.26%
Jul 28, 2025 $1.00 $0.9222 $0.0778 27,651.0 +0.02%
Jul 25, 2025 $0.94 $0.922 $0.018 1,613.0 +0.03%
Jul 24, 2025 $0.95 $0.90 $0.05 24,477.0 -1.23%

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
Aug, 2025 $1.02 $0.88 $0.1402 146,809.0 +7.38%
Jul, 2025 $1.09 $0.8225 $0.2675 419,033.0 +5.51%
Jun, 2025 $0.97 $0.82 $0.15 249,403.0 -1.43%
May, 2025 $1.03 $0.865 $0.165 289,399.0 -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%
$68.85
price up icon 8.39%
credit_services OMF
$60.17
price up icon 4.94%
$40.58
price up icon 5.54%
credit_services SYF
$73.20
price up icon 2.77%
$25.02
price up icon 7.24%
$69.90
price up icon 3.48%
Cap:     |  Volume (24h):