Get the Stockscreener App
1.10
10.00%
0.10
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 December 05, 2025, is $1.10.
- 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 $1.10 now.
- The 52-week high stock price for PT is $1.38, representing a 25.45% increase from the current share price, occurred on September 08, 2025.
- The 52-week low stock price for PT is $0.76, indicating a -30.91% decrease from the current share price, occurred on January 23, 2025.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $1.11 | $1.00 | $0.11 | 79,146.0 | +9.50% |
| Dec 04, 2025 | $1.03 | $0.9709 | $0.0591 | 33,442.0 | +2.99% |
| Dec 03, 2025 | $1.02 | $0.96 | $0.06 | 55,026.0 | +0.10% |
| Dec 02, 2025 | $0.9991 | $0.96 | $0.0391 | 55,416.0 | +0.00% |
| Dec 01, 2025 | $1.03 | $0.9515 | $0.0785 | 42,118.0 | -1.02% |
| Nov 28, 2025 | $1.01 | $0.96 | $0.05 | 33,015.0 | +2.08% |
| Nov 26, 2025 | $1.00 | $0.95 | $0.05 | 57,852.0 | +0.00% |
| Nov 25, 2025 | $1.01 | $0.96 | $0.05 | 58,159.0 | -4.00% |
| Nov 24, 2025 | $1.02 | $0.99 | $0.03 | 44,161.0 | -2.91% |
| Nov 21, 2025 | $1.03 | $0.92 | $0.11 | 61,091.0 | +6.19% |
| Nov 20, 2025 | $1.01 | $0.94 | $0.07 | 46,901.0 | -0.70% |
| Nov 19, 2025 | $0.987 | $0.9601 | $0.0269 | 48,205.0 | +2.28% |
| Nov 18, 2025 | $0.987 | $0.95 | $0.037 | 13,089.0 | +0.00% |
| Nov 17, 2025 | $0.971 | $0.9203 | $0.0507 | 39,119.0 | -0.54% |
| Nov 14, 2025 | $1.01 | $0.95 | $0.0599 | 39,264.0 | +0.02% |
| Nov 13, 2025 | $1.02 | $0.96 | $0.06 | 53,253.0 | -2.93% |
| Nov 12, 2025 | $1.03 | $0.989 | $0.041 | 56,654.0 | +0.92% |
| Nov 11, 2025 | $1.02 | $0.98 | $0.04 | 49,073.0 | -0.11% |
| Nov 10, 2025 | $1.00 | $0.9507 | $0.0493 | 83,692.0 | +0.95% |
| Nov 07, 2025 | $0.9956 | $0.951 | $0.0446 | 12,041.0 | -3.77% |
| Nov 06, 2025 | $1.03 | $0.9605 | $0.0696 | 57,834.0 | -0.31% |
| Nov 05, 2025 | $1.02 | $0.97 | $0.05 | 30,824.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.11 | $0.9515 | $0.1585 | 265,148.0 | +11.73% |
| Nov, 2025 | $1.03 | $0.92 | $0.11 | 876,093.0 | -5.77% |
| Oct, 2025 | $1.06 | $0.82 | $0.2428 | 2,903,184.0 | +9.70% |
| Sep, 2025 | $1.38 | $0.906 | $0.474 | 34,794,303.0 | -0.20% |
| Aug, 2025 | $1.04 | $0.88 | $0.16 | 119,527.0 | -0.01% |
| Jul, 2025 | $1.09 | $0.8225 | $0.2675 | 419,033.0 | +5.51% |
| Jun, 2025 | $0.97 | $0.82 | $0.15 | 249,403.0 | -1.43% |
| 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% |
1.98%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):