Get the Stockscreener App
0.96
1.96%
-0.0192
Pintec Technology Holdings Ltd Adr Stock (PT) Price History
The historical daily chart and data for Pintec Technology Holdings Ltd Adr stock (PT), show that the latest closing stock price as of November 27, 2024, is $0.96.
- Pintec Technology Holdings Ltd Adr all-time high stock price is $75.50, occurred on October 25, 2018.
- The lowest Pintec Technology Holdings Ltd Adr stock price recorded was $0.00 on August 30, 2024. Since then, Pintec Technology Holdings Ltd Adr's stock price has risen over to $0.96 now.
- The 52-week high stock price for PT is $1.27, representing a 32.29% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for PT is $0.7105, indicating a -25.99% decrease from the current share price, occurred on May 07, 2024.
- The closing price of Pintec Technology Holdings Ltd Adr (PT) stock in the beginning of 2023 was $2.3385. The stock closed the year at $0.4075, a loss of over -82.57% for the year.
The table below shows more information about PT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.99 | $0.96 | $0.03 | 5,607.0 | -1.96% |
| Nov 26, 2024 | $1.01 | $0.9073 | $0.102 | 6,134.0 | -2.08% |
| Nov 25, 2024 | $1.00 | $0.95 | $0.05 | 2,478.0 | +0.22% |
| Nov 22, 2024 | $1.00 | $0.9612 | $0.0438 | 3,448.0 | +3.94% |
| Nov 21, 2024 | $1.01 | $0.95 | $0.0568 | 7,066.0 | -4.00% |
| Nov 20, 2024 | $1.04 | $0.96 | $0.08 | 79,717.0 | +6.34% |
| Nov 19, 2024 | $0.98 | $0.93 | $0.05 | 7,707.0 | +1.11% |
| Nov 18, 2024 | $0.93 | $0.91 | $0.02 | 346.0 | -2.11% |
| Nov 15, 2024 | $0.95 | $0.91 | $0.04 | 3,335.0 | +4.40% |
| Nov 14, 2024 | $0.996 | $0.90 | $0.096 | 6,054.0 | -1.09% |
| Nov 13, 2024 | $0.92 | $0.91 | $0.01 | 676.0 | -1.08% |
| Nov 12, 2024 | $0.963 | $0.8648 | $0.0982 | 1,822.0 | +2.76% |
| Nov 11, 2024 | $0.96 | $0.90 | $0.06 | 52,951.0 | -2.70% |
| Nov 08, 2024 | $0.9979 | $0.93 | $0.0679 | 7,361.0 | +2.09% |
| Nov 07, 2024 | $0.97 | $0.9111 | $0.0589 | 4,932.0 | -0.97% |
| Nov 06, 2024 | $0.97 | $0.92 | $0.05 | 64,089.0 | -5.15% |
| Nov 05, 2024 | $1.00 | $0.8901 | $0.1099 | 11,732.0 | +2.11% |
| Nov 04, 2024 | $0.9789 | $0.95 | $0.0289 | 1,850.0 | -5.00% |
| Nov 01, 2024 | $1.00 | $0.97 | $0.03 | 1,409.0 | +3.09% |
| Oct 31, 2024 | $0.99 | $0.97 | $0.02 | 884.0 | -1.02% |
| Oct 30, 2024 | $1.01 | $0.9511 | $0.0636 | 50,033.0 | -1.01% |
| Oct 29, 2024 | $1.00 | $0.97 | $0.03 | 3,604.0 | -1.00% |
Pintec Technology Holdings Ltd Adr Stock (PT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pintec Technology Holdings Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pintec Technology Holdings Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.04 | $0.8648 | $0.1752 | 274,321.0 | -1.03% |
| Oct, 2024 | $1.06 | $0.76 | $0.30 | 844,586.0 | +7.78% |
| Sep, 2024 | $1.12 | $0.7603 | $0.3597 | 429,636.0 | -12.62% |
| Aug, 2024 | $1.09 | $1.00 | $0.09 | 549,543.0 | +0.00% |
| Jul, 2024 | $1.12 | $1.03 | $0.09 | 1,338,168.0 | -3.29% |
| Jun, 2024 | $1.19 | $1.02 | $0.17 | 1,494,298.0 | -8.19% |
| May, 2024 | $1.17 | $0.7105 | $0.4595 | 2,730,017.0 | +8.41% |
| Apr, 2024 | $1.13 | $1.05 | $0.08 | 1,257,029.0 | -2.73% |
| Mar, 2024 | $1.24 | $1.05 | $0.19 | 1,121,242.0 | -9.09% |
| Feb, 2024 | $1.27 | $1.04 | $0.23 | 1,976,666.0 | +7.56% |
| Jan, 2024 | $1.15 | $1.02 | $0.1309 | 1,404,448.0 | +1.35% |
Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.19 | $1.07 | $0.12 | 1,874,097.0 | -3.48% |
| Nov, 2023 | $1.25 | $1.08 | $0.17 | 2,035,148.0 | +4.55% |
| Oct, 2023 | $1.38 | $1.03 | $0.35 | 2,919,157.0 | +4.76% |
| Sep, 2023 | $1.16 | $1.00 | $0.16 | 1,711,357.0 | -7.05% |
| Aug, 2023 | $1.37 | $1.09 | $0.2809 | 3,295,617.0 | -7.41% |
| Jul, 2023 | $1.26 | $0.85 | $0.41 | 2,057,142.0 | +28.41% |
| Jun, 2023 | $1.15 | $0.82 | $0.33 | 1,551,420.0 | +11.76% |
| May, 2023 | $1.16 | $0.75 | $0.41 | 1,262,071.0 | -2.28% |
| Apr, 2023 | $1.45 | $0.80 | $0.65 | 1,491,433.0 | -20.92% |
| Mar, 2023 | $1.22 | $0.53 | $0.69 | 1,623,330.0 | +111.50% |
| Feb, 2023 | $0.7999 | $0.3863 | $0.4136 | 4,577,371.0 | +35.55% |
| Jan, 2023 | $0.5749 | $0.35 | $0.2249 | 2,364,094.0 | -5.85% |
Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.6462 | $0.3031 | $0.3431 | 2,603,911.0 | +7.53% |
| Nov, 2022 | $0.5499 | $0.35 | $0.1999 | 1,493,662.0 | -0.26% |
| Oct, 2022 | $0.989 | $0.26 | $0.729 | 14,756,159.0 | +40.74% |
| Sep, 2022 | $1.07 | $0.2533 | $0.8166 | 1,886,993.0 | -74.53% |
| Aug, 2022 | $1.49 | $0.87 | $0.62 | 2,997,001.0 | +12.77% |
| Jul, 2022 | $1.52 | $0.80 | $0.72 | 1,096,335.0 | -35.62% |
| Jun, 2022 | $2.30 | $1.45 | $0.85 | 282,794.0 | -14.62% |
| May, 2022 | $15.00 | $1.38 | $13.62 | 525,412.8 | -38.91% |
| Apr, 2022 | $3.70 | $2.62 | $1.08 | 451,672.6 | -12.52% |
| Mar, 2022 | $3.91 | $2.00 | $1.91 | 6,881,820.2 | +43.82% |
| Feb, 2022 | $3.10 | $2.03 | $1.07 | 975,153.8 | -13.20% |
| Jan, 2022 | $7.10 | $2.08 | $5.02 | 8,094,637.4 | +16.28% |
0.10%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):