Pintec Technology Holdings Ltd (PT) Historical Stock Data

0.94 ↑0.04 (4.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PT is up 0.44% a day on average. There have been 14 days where Pintec Technology Holdings Ltd closed green and 16 days where PT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.95	0.94	↓$0.01 (-1.05%)	0.89	0.95	40.62K
2024-12-19	0.91	0.90	↓$0.00 (-0.43%)	0.90	0.95	16.84K
2024-12-18	0.91	0.92	↑$0.01 (1.10%)	0.90	0.95	23.64K
2024-12-17	0.91	0.93	↑$0.02 (2.20%)	0.90	0.98	97.85K
2024-12-16	0.92	0.92	↑$0.01 (0.55%)	0.91	0.93	25.07K
2024-12-13	0.98	0.90	↓$0.08 (-8.16%)	0.90	0.98	41.05K
2024-12-12	0.92	0.91	↓$0.01 (-0.86%)	0.91	0.97	17.45K
2024-12-11	0.94	0.92	↓$0.02 (-2.13%)	0.91	0.95	7.83K
2024-12-10	1.00	0.95	↓$0.05 (-5.00%)	0.90	1.00	62.26K
2024-12-09	0.86	1.03	↑$0.17 (19.10%)	0.86	1.04	58.11K
2024-12-06	0.96	0.91	↓$0.05 (-5.21%)	0.91	1.00	12.55K
2024-12-05	0.95	0.93	↓$0.02 (-2.32%)	0.93	1.00	10.27K
2024-12-04	0.95	0.94	↓$0.01 (-0.79%)	0.94	0.97	7.44K
2024-12-03	0.95	0.95	↑$0.00 (0.00%)	0.91	1.00	54.65K
2024-12-02	0.99	0.97	↓$0.02 (-1.52%)	0.92	1.02	48.57K
2024-11-29	0.98	0.96	↓$0.02 (-2.04%)	0.96	0.99	8.92K
2024-11-27	0.98	0.96	↓$0.02 (-2.04%)	0.96	0.99	5.61K
2024-11-26	0.91	0.98	↑$0.07 (7.92%)	0.91	1.01	6.13K
2024-11-25	0.95	1.00	↑$0.05 (5.26%)	0.95	1.00	2.48K
2024-11-22	1.01	1.00	↓$0.01 (-0.72%)	0.96	1.01	3.45K
2024-11-21	0.99	0.96	↓$0.03 (-3.03%)	0.95	1.01	7.07K
2024-11-20	0.98	1.00	↑$0.02 (2.15%)	0.96	1.04	79.72K
2024-11-19	0.94	0.94	↓$0.00 (-0.28%)	0.93	0.98	7.71K
2024-11-18	0.91	0.93	↑$0.02 (2.20%)	0.91	0.93	346
2024-11-15	0.91	0.95	↑$0.04 (4.40%)	0.91	0.95	3.34K
2024-11-14	0.91	0.91	↑$0.00 (0.00%)	0.90	1.00	8.63K
2024-11-13	0.91	0.92	↑$0.01 (1.10%)	0.91	0.92	676
2024-11-12	0.86	0.93	↑$0.07 (7.54%)	0.86	0.96	1.82K
2024-11-11	0.95	0.91	↓$0.04 (-4.74%)	0.90	0.96	52.97K
2024-11-08	0.93	0.93	↑$0.00 (0.01%)	0.93	1.00	7.36K