Pintec Technology Limite... (PT)
NASDAQ: PT
· Real-Time Price · USD
0.96
-0.01 (-0.52%)
At close: Aug 20, 2025, 9:37 AM
PT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 559 |
| Aug 18, 2025 | 0.98 | 0.98 | 0.93 | 0.97 | 0.97 | 2.11% | 1,100 |
| Aug 15, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 800 |
| Aug 14, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.00% | 1,600 |
| Aug 13, 2025 | 0.90 | 0.92 | 0.89 | 0.92 | 0.92 | 4.55% | 12,900 |
| Aug 12, 2025 | 0.90 | 0.91 | 0.88 | 0.88 | 0.88 | -2.22% | 2,426 |
| Aug 11, 2025 | 0.89 | 0.98 | 0.89 | 0.90 | 0.90 | -2.17% | 4,729 |
| Aug 8, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | 1.10% | 3,313 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 0.00% | 1,909 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | 0.00% | 1,730 |
| Aug 5, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00% | 921 |
| Aug 4, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.19% | 22,401 |
| Aug 1, 2025 | 0.95 | 0.98 | 0.92 | 0.94 | 0.94 | -1.05% | 3,405 |
| Jul 31, 2025 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 0.00% | 1,453 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.89 | 0.95 | 0.95 | 1.06% | 11,218 |
| Jul 29, 2025 | 0.93 | 1.00 | 0.93 | 0.94 | 0.94 | 2.17% | 18,300 |
| Jul 28, 2025 | 0.95 | 1.00 | 0.92 | 0.92 | 0.92 | 0.00% | 27,700 |
| Jul 25, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | 0.00% | 1,614 |
| Jul 24, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -1.08% | 24,500 |
| Jul 23, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 7,200 |