Pintec Technology Holdings Ltd (PT) Historical Stock Data

1.00 ↑0.06 (6.34%)

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

Historical Data

In the past 30 trading days, PT is up 0.79% a day on average. There have been 19 days where Pintec Technology Holdings Ltd closed green and 11 days where PT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.92	0.91	↓$0.01 (-0.97%)	0.91	0.97	4.93K
2024-11-06	0.97	0.92	↓$0.05 (-5.15%)	0.92	0.97	64.09K
2024-11-05	0.95	0.97	↑$0.02 (2.11%)	0.89	1.00	11.73K
2024-11-04	0.97	0.95	↓$0.02 (-2.06%)	0.95	0.98	1.95K
2024-11-01	0.99	1.00	↑$0.02 (1.52%)	0.97	1.00	1.41K
2024-10-31	0.97	0.97	↑$0.00 (0.00%)	0.97	0.99	884
2024-10-30	1.00	0.98	↓$0.02 (-2.00%)	0.95	1.01	50.03K
2024-10-29	0.99	0.99	↑$0.00 (0.00%)	0.97	1.00	3.60K
2024-10-28	1.00	1.00	↑$0.00 (0.00%)	0.95	1.00	3.56K
2024-10-25	0.98	1.00	↑$0.02 (2.04%)	0.95	1.01	52.28K
2024-10-24	1.01	1.00	↓$0.01 (-0.99%)	1.00	1.01	0.93K
2024-10-23	1.02	1.00	↓$0.02 (-1.96%)	0.98	1.02	21.50K
2024-10-22	1.01	1.01	↑$0.00 (0.23%)	0.98	1.03	43.61K
2024-10-21	0.97	0.95	↓$0.02 (-2.54%)	0.92	1.00	7.30K
2024-10-18	0.98	1.00	↑$0.02 (2.04%)	0.94	1.03	52.50K
2024-10-17	0.93	1.00	↑$0.07 (7.35%)	0.90	1.00	5.79K
2024-10-16	0.89	0.95	↑$0.06 (6.84%)	0.89	0.99	73.71K
2024-10-15	0.91	0.91	↑$0.00 (0.01%)	0.88	0.98	47.07K
2024-10-14	0.95	0.92	↓$0.03 (-3.16%)	0.88	1.02	86.36K
2024-10-11	0.90	0.98	↑$0.08 (8.89%)	0.88	0.98	60.74K
2024-10-10	0.91	0.90	↓$0.01 (-0.98%)	0.88	0.94	53.60K