Education
About Us
Working with TipRanks
Follow Us
Pintec Technology Holdings (PT)
NASDAQ:PT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 14, 2026
0.96
0.99
0.96
0.97
0.97
-0.92%
36,355
0.58
Jan 13, 2026
1.02
1.02
0.98
0.98
0.98
-2.40%
41,320
0.65
Jan 12, 2026
1.02
1.02
0.99
1.00
1.00
+1.01%
48,067
0.75
Jan 09, 2026
0.98
1.02
0.98
0.99
0.99
+1.02%
66,381
1.03
Jan 08, 2026
1.01
1.03
0.98
0.98
0.98
-4.85%
60,118
0.92
Jan 07, 2026
1.05
1.05
1.00
1.03
1.03
-0.96%
38,215
0.57
Jan 06, 2026
0.96
1.04
0.96
1.04
1.04
+8.33%
89,103
1.32
Jan 05, 2026
0.95
0.99
0.94
0.96
0.96
+2.67%
64,019
0.93
Jan 02, 2026
0.93
0.95
0.92
0.94
0.94
+2.75%
45,435
0.65
Jan 01, 2026
0.90
0.93
0.90
0.91
0.91
0.00%
0
0.00
Dec 31, 2025
0.90
0.93
0.90
0.91
0.91
0.00%
84,118
1.12
Dec 30, 2025
0.93
0.99
0.90
0.91
0.91
+0.55%
43,933
0.55
Dec 29, 2025
0.92
0.94
0.90
0.91
0.91
-3.21%
133,180
1.67
Dec 26, 2025
0.95
0.99
0.92
0.94
0.94
+0.54%
109,975
1.37
Dec 25, 2025
0.94
0.96
0.92
0.93
0.93
0.00%
0
0.00
Dec 24, 2025
0.94
0.96
0.92
0.93
0.93
-2.31%
70,230
0.84
Dec 23, 2025
0.96
0.97
0.94
0.95
0.95
-1.04%
84,129
1.00
Dec 22, 2025
0.96
0.99
0.94
0.96
0.96
+0.21%
87,845
1.04
Dec 19, 2025
0.96
0.97
0.94
0.96
0.96
-1.13%
42,333
0.49
Dec 18, 2025
0.96
0.97
0.93
0.97
0.97
+0.41%
50,091
0.57
Dec 17, 2025
1.00
1.00
0.95
0.97
0.97
-0.82%
66,312
0.70
Dec 16, 2025
1.01
1.03
0.96
0.98
0.98
-6.25%
105,382
1.08
Dec 15, 2025
1.03
1.06
1.03
1.04
1.04
0.00%
22,644
0.23
Dec 12, 2025
1.04
1.05
1.03
1.04
1.04
0.00%
14,899
0.15
Dec 11, 2025
1.05
1.09
1.03
1.04
1.04
-2.80%
52,352
0.50
Dec 10, 2025
1.06
1.09
1.04
1.07
1.07
+0.94%
50,641
0.47
Dec 09, 2025
1.09
1.10
1.05
1.06
1.06
+0.95%
48,039
0.42
Dec 08, 2025
1.10
1.11
1.03
1.05
1.05
-2.78%
100,367
0.76
Dec 05, 2025
1.00
1.11
1.00
1.08
1.08
+6.93%
126,188
0.78
Dec 04, 2025
0.98
1.03
0.97
1.01
1.01
+4.02%
35,160
0.06
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 27, 2025
0.98
1.00
0.95
0.96
0.96
0.00%
0
0.00
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
Rows: