loading

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 June 26, 2025, is $0.90.
  • 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 $0.90 now.
  • The 52-week high stock price for PT is $1.15, representing a 27.78% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for PT is $0.76, indicating a -15.56% decrease from the current share price, occurred on October 03, 2024.
  • The closing price of Pintec Technology Holdings Ltd Adr (PT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 26, 2025 $0.95 $0.90 $0.05 4,039.0 -3.23%
Jun 25, 2025 $0.93 $0.84 $0.09 10,818.0 +5.68%
Jun 24, 2025 $0.9408 $0.8225 $0.1183 36,975.0 -4.37%
Jun 23, 2025 $0.93 $0.8406 $0.0895 12,958.0 +3.39%
Jun 20, 2025 $0.901 $0.89 $0.011 1,289.0 -2.73%
Jun 18, 2025 $0.9297 $0.908 $0.0217 2,009.0 +1.67%
Jun 17, 2025 $0.9399 $0.82 $0.1199 35,136.0 +0.45%
Jun 16, 2025 $0.96 $0.8953 $0.0647 11,026.0 +0.67%
Jun 13, 2025 $0.915 $0.89 $0.025 2,178.0 +0.00%
Jun 12, 2025 $0.9395 $0.88 $0.0595 5,965.0 -1.11%
Jun 11, 2025 $0.9599 $0.88 $0.0799 29,178.0 -1.13%
Jun 10, 2025 $0.95 $0.9103 $0.0397 16,726.0 -0.08%
Jun 09, 2025 $0.9556 $0.911 $0.0446 8,301.0 -1.03%
Jun 06, 2025 $0.937 $0.9201 $0.0169 3,663.0 +0.04%
Jun 05, 2025 $0.969 $0.915 $0.054 10,996.0 +1.11%
Jun 04, 2025 $0.953 $0.91 $0.043 9,665.0 -3.90%
Jun 03, 2025 $0.947 $0.905 $0.0419 3,219.0 -2.38%
Jun 02, 2025 $0.97 $0.8944 $0.0756 41,813.0 +6.19%
May 30, 2025 $0.96 $0.8813 $0.0787 46,794.0 -6.79%
May 29, 2025 $1.02 $0.98 $0.04 21,971.0 -1.84%
May 28, 2025 $0.9984 $0.96 $0.0384 1,159.0 -1.15%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $0.97 $0.82 $0.15 249,993.0 -1.48%
May, 2025 $1.03 $0.865 $0.165 289,399.0 -8.65%
Apr, 2025 $1.05 $0.922 $0.128 292,508.0 -0.99%
Mar, 2025 $1.06 $0.937 $0.123 315,493.0 -0.49%
Feb, 2025 $1.15 $0.8867 $0.2633 793,855.0 +4.64%
Jan, 2025 $1.03 $0.76 $0.27 429,510.0 +7.74%

Pintec Technology Holdings Ltd Adr Stock (PT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.04 $0.86 $0.18 664,501.0 -6.25%
Nov, 2024 $1.04 $0.8648 $0.1752 277,629.0 -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%
credit_services OMF
$56.18
price up icon 1.13%
credit_services SLM
$32.95
price up icon 1.95%
$38.78
price up icon 1.65%
$16.77
price up icon 4.29%
credit_services SYF
$65.83
price up icon 1.39%
$73.17
price up icon 0.14%
Cap:     |  Volume (24h):