0.97
price down icon2.02%   -0.02
after-market After Hours: .97
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 February 25, 2025, is $0.97.
  • 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 $0.97 now.
  • The 52-week high stock price for PT is $1.25, representing a 28.87% increase from the current share price, occurred on February 29, 2024.
  • The 52-week low stock price for PT is $0.7105, indicating a -26.75% decrease from the current share price, occurred on May 07, 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
Feb 25, 2025 $1.08 $0.933 $0.147 106,817.0 -2.02%
Feb 24, 2025 $1.09 $0.981 $0.109 28,733.0 -4.81%
Feb 21, 2025 $1.10 $1.03 $0.07 9,490.0 -4.59%
Feb 20, 2025 $1.15 $1.08 $0.07 45,393.0 -1.80%
Feb 19, 2025 $1.13 $1.09 $0.04 51,470.0 +0.31%
Feb 18, 2025 $1.15 $1.08 $0.07 58,124.0 +3.42%
Feb 14, 2025 $1.10 $1.06 $0.035 54,338.0 +0.00%
Feb 13, 2025 $1.10 $1.04 $0.06 64,068.0 +2.88%
Feb 12, 2025 $1.06 $1.01 $0.05 48,932.0 +1.46%
Feb 11, 2025 $1.02 $0.933 $0.092 28,483.0 +5.02%
Feb 10, 2025 $0.976 $0.93 $0.046 58,979.0 +1.61%
Feb 07, 2025 $0.9765 $0.941 $0.0355 2,400.0 +2.67%
Feb 06, 2025 $0.96 $0.8867 $0.0733 38,722.0 +1.68%
Feb 05, 2025 $1.00 $0.8931 $0.1069 108,432.0 -3.37%
Feb 04, 2025 $0.977 $0.932 $0.045 12,525.0 +0.01%
Feb 03, 2025 $0.9925 $0.935 $0.0575 5,793.0 -1.86%
Jan 31, 2025 $0.97 $0.93 $0.04 7,624.0 -2.01%
Jan 30, 2025 $1.00 $0.93 $0.07 5,193.0 +4.68%
Jan 29, 2025 $1.01 $0.9456 $0.0644 4,184.0 +0.60%
Jan 28, 2025 $0.97 $0.9313 $0.0387 4,156.0 -1.05%

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
Feb, 2025 $1.15 $0.8867 $0.2633 829,516.0 -0.00%
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%
credit_services SLM
$30.02
price down icon 1.86%
$36.47
price down icon 1.17%
$13.92
price down icon 3.06%
credit_services SYF
$59.51
price down icon 1.75%
credit_services DFS
$187.73
price down icon 2.82%
$74.07
price down icon 1.57%
Cap:     |  Volume (24h):