Pintec Technology Limite... (PT)
1.04
-0.01 (-0.88%)
At close: Mar 28, 2025, 3:34 PM
1.04
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
Pintec Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | -0.01 | -0.95% | 1,221 |
| Mar 27, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 0.04 | 3.96% | 1,600 |
| Mar 26, 2025 | 1.05 | 1.06 | 1.01 | 1.01 | -0.01 | -0.98% | 55,148 |
| Mar 25, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 0.01 | 0.99% | 13,900 |
| Mar 24, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | 0.00 | 0.00% | 10,226 |
| Mar 21, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | -0.01 | -0.98% | 1,030 |
| Mar 20, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 0.01 | 0.99% | 2,400 |
| Mar 19, 2025 | 0.96 | 1.02 | 0.96 | 1.01 | 0.03 | 3.06% | 16,500 |
| Mar 18, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.00 | 0.00% | 1,591 |
| Mar 17, 2025 | 0.96 | 1.00 | 0.94 | 0.98 | 0.00 | 0.00% | 60,018 |
| Mar 14, 2025 | 0.95 | 0.98 | 0.95 | 0.98 | -0.01 | -1.01% | 3,606 |
| Mar 13, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.01 | 1.02% | 1,843 |
| Mar 12, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | -0.02 | -2.00% | 54,640 |
| Mar 11, 2025 | 1.00 | 1.03 | 0.97 | 1.00 | 0.00 | 0.00% | 10,383 |
| Mar 10, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 0.01 | 1.01% | 8,600 |
| Mar 7, 2025 | 1.01 | 1.04 | 0.94 | 0.99 | -0.01 | -1.00% | 53,900 |
| Mar 6, 2025 | 1.03 | 1.03 | 0.97 | 1.00 | 0.02 | 2.04% | 2,983 |
| Mar 5, 2025 | 1.00 | 1.00 | 0.97 | 0.98 | 0.00 | 0.00% | 1,800 |
| Mar 4, 2025 | 1.02 | 1.02 | 0.93 | 0.98 | -0.01 | -1.01% | 55,900 |
| Mar 3, 2025 | 1.00 | 1.04 | 0.97 | 0.99 | -0.02 | -1.98% | 1,929 |
| Feb 28, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 0.03 | 3.06% | 5,299 |
| Feb 27, 2025 | 1.01 | 1.03 | 0.98 | 0.98 | 0.01 | 1.03% | 53,300 |
| Feb 26, 2025 | 1.01 | 1.07 | 0.91 | 0.97 | 0.00 | 0.00% | 12,988 |
| Feb 25, 2025 | 0.99 | 1.08 | 0.93 | 0.97 | -0.02 | -2.02% | 106,817 |
| Feb 24, 2025 | 1.01 | 1.09 | 0.98 | 0.99 | -0.05 | -4.81% | 28,733 |
| Feb 21, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | -0.05 | -4.59% | 10,000 |
| Feb 20, 2025 | 1.10 | 1.15 | 1.08 | 1.09 | -0.02 | -1.80% | 45,400 |
| Feb 19, 2025 | 1.09 | 1.13 | 1.09 | 1.11 | 0.00 | 0.00% | 51,662 |
| Feb 18, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 0.04 | 3.74% | 58,320 |
| Feb 14, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 0.00 | 0.00% | 54,338 |
| Feb 13, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 0.03 | 2.88% | 64,165 |
| Feb 12, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 0.02 | 1.96% | 48,934 |
| Feb 11, 2025 | 0.96 | 1.02 | 0.93 | 1.02 | 0.04 | 4.08% | 28,500 |
| Feb 10, 2025 | 0.93 | 0.98 | 0.93 | 0.98 | 0.02 | 2.08% | 59,000 |
| Feb 7, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.02 | 2.13% | 2,400 |
| Feb 6, 2025 | 0.95 | 0.96 | 0.89 | 0.94 | 0.02 | 2.17% | 38,722 |
| Feb 5, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | -0.03 | -3.16% | 108,638 |
| Feb 4, 2025 | 0.94 | 0.98 | 0.93 | 0.95 | 0.00 | 0.00% | 12,525 |
| Feb 3, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | -0.02 | -2.06% | 5,893 |
| Jan 31, 2025 | 0.97 | 0.97 | 0.93 | 0.97 | -0.02 | -2.02% | 7,824 |
| Jan 30, 2025 | 0.99 | 1.00 | 0.93 | 0.99 | 0.04 | 4.21% | 5,648 |
| Jan 29, 2025 | 1.00 | 1.01 | 0.95 | 0.95 | 0.01 | 1.06% | 4,200 |
| Jan 28, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | -0.01 | -1.05% | 4,200 |
| Jan 27, 2025 | 0.98 | 1.02 | 0.95 | 0.95 | 0.00 | 0.00% | 1,800 |
| Jan 24, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.00 | 0.00% | 3,900 |
| Jan 23, 2025 | 0.99 | 1.00 | 0.76 | 0.95 | -0.03 | -3.06% | 89,316 |
| Jan 22, 2025 | 0.97 | 1.00 | 0.96 | 0.98 | 0.00 | 0.00% | 4,900 |
| Jan 21, 2025 | 0.98 | 0.99 | 0.96 | 0.98 | -0.02 | -2.00% | 7,000 |
| Jan 17, 2025 | 0.97 | 1.01 | 0.96 | 1.00 | 0.00 | 0.00% | 5,246 |
| Jan 16, 2025 | 0.95 | 1.02 | 0.95 | 1.00 | -0.01 | -0.99% | 42,734 |