Education
About Us
Working with TipRanks
Follow Us
Pintec Technology Holdings (PT)
NASDAQ:PT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
0.96
0.97
0.94
0.95
0.95
-1.04%
84,129
0.98
Dec 22, 2025
0.96
0.99
0.94
0.96
0.96
+0.21%
87,845
1.01
Dec 19, 2025
0.96
0.97
0.94
0.96
0.96
-1.13%
42,333
0.47
Dec 18, 2025
0.96
0.97
0.93
0.97
0.97
+0.41%
50,091
0.53
Dec 17, 2025
1.00
1.00
0.95
0.97
0.97
-0.82%
66,312
0.67
Dec 16, 2025
1.01
1.03
0.96
0.98
0.98
-6.25%
105,382
1.05
Dec 15, 2025
1.03
1.06
1.03
1.04
1.04
0.00%
22,644
0.22
Dec 12, 2025
1.04
1.05
1.03
1.04
1.04
0.00%
14,899
0.14
Dec 11, 2025
1.05
1.09
1.03
1.04
1.04
-2.80%
52,352
0.49
Dec 10, 2025
1.06
1.09
1.04
1.07
1.07
+0.94%
50,641
0.44
Dec 09, 2025
1.09
1.10
1.05
1.06
1.06
+0.95%
48,039
0.36
Dec 08, 2025
1.10
1.11
1.03
1.05
1.05
-2.78%
100,367
0.62
Dec 05, 2025
1.00
1.11
1.00
1.08
1.08
+6.93%
126,188
0.21
Dec 04, 2025
0.98
1.03
0.97
1.01
1.01
+4.02%
35,160
0.05
Dec 03, 2025
0.97
1.02
0.96
0.97
0.97
+0.10%
55,028
0.08
Dec 02, 2025
0.98
1.00
0.96
0.97
0.97
0.00%
55,456
0.08
Dec 01, 2025
0.95
1.03
0.95
0.97
0.97
-1.02%
42,128
0.06
Nov 28, 2025
0.99
1.01
0.96
0.98
0.98
+2.08%
33,015
0.05
Nov 26, 2025
0.98
1.00
0.95
0.96
0.96
0.00%
57,912
0.09
Nov 25, 2025
1.01
1.01
0.96
0.96
0.96
-4.00%
58,774
0.09
Nov 24, 2025
0.99
1.02
0.99
1.00
1.00
-2.91%
45,038
0.07
Nov 21, 2025
0.94
1.03
0.92
1.03
1.03
+6.19%
61,093
0.09
Nov 20, 2025
0.94
1.01
0.94
0.97
0.97
-0.61%
46,961
0.07
Nov 19, 2025
0.98
0.99
0.96
0.98
0.98
+2.20%
48,282
0.07
Nov 18, 2025
0.97
0.99
0.95
0.96
0.96
0.00%
13,089
0.02
Nov 17, 2025
0.94
0.97
0.92
0.96
0.96
-0.52%
39,119
0.06
Nov 14, 2025
0.95
1.01
0.95
0.96
0.96
0.00%
40,764
0.06
Nov 13, 2025
0.99
1.02
0.96
0.96
0.96
-2.93%
54,404
0.08
Nov 12, 2025
1.02
1.03
0.99
0.99
0.99
+0.92%
57,497
0.09
Nov 11, 2025
0.99
1.02
0.98
0.98
0.98
-0.10%
49,078
0.08
Nov 10, 2025
0.95
1.00
0.95
0.98
0.98
+1.03%
83,692
0.13
Nov 07, 2025
0.98
1.00
0.95
0.97
0.97
-3.86%
12,734
0.02
Nov 06, 2025
0.99
1.03
0.96
1.01
1.01
-0.30%
57,834
0.09
Nov 05, 2025
0.97
1.02
0.97
1.01
1.01
+0.30%
30,824
0.05
Nov 04, 2025
0.99
1.01
0.97
1.01
1.01
0.00%
56,643
0.09
Nov 03, 2025
1.02
1.03
1.00
1.01
1.01
-2.88%
35,324
0.05
Oct 31, 2025
1.00
1.06
1.00
1.04
1.04
+1.46%
124,597
0.19
Oct 30, 2025
1.00
1.04
0.98
1.03
1.02
+10.22%
276,958
0.43
Oct 29, 2025
0.94
1.00
0.93
0.93
0.93
-1.06%
80,268
0.13
Oct 28, 2025
0.96
0.99
0.94
0.94
0.94
-6.00%
57,728
0.09
Oct 27, 2025
0.92
1.00
0.92
1.00
1.00
+5.26%
112,870
0.18
Oct 24, 2025
0.98
1.02
0.93
0.95
0.95
-3.55%
173,445
0.27
Oct 23, 2025
0.94
0.99
0.93
0.99
0.98
+4.79%
62,302
0.10
Oct 22, 2025
0.88
0.99
0.88
0.94
0.94
-1.05%
44,310
0.07
Oct 21, 2025
0.85
0.95
0.85
0.95
0.95
+3.71%
71,412
0.11
Oct 20, 2025
0.85
0.92
0.83
0.92
0.92
+8.92%
57,364
0.09
Oct 17, 2025
0.84
0.88
0.83
0.84
0.84
-2.21%
50,650
0.08
Oct 16, 2025
0.88
0.89
0.85
0.86
0.86
-3.26%
103,177
0.16
Oct 15, 2025
0.83
0.90
0.83
0.89
0.89
+3.49%
93,436
0.15
Oct 14, 2025
0.83
0.86
0.83
0.86
0.86
-1.15%
83,065
0.13
Rows: