Pintec Technology Holdings Limited (PT)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 1.0600 | 1.1000 | 1.0500 | 1.0500 | 1.0500 | 144,200 |
| May 08, 2024 | 0.9900 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 166,900 |
| May 07, 2024 | 0.8500 | 1.0300 | 0.7100 | 1.0300 | 1.0300 | 320,700 |
| May 06, 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0400 | 1.0400 | 129,300 |
| May 03, 2024 | 1.0800 | 1.0800 | 1.0400 | 1.0500 | 1.0500 | 11,400 |
| May 02, 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 23,800 |
| May 01, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 67,800 |
| Apr 30, 2024 | 1.0900 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 105,800 |
| Apr 29, 2024 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | 1.0800 | 108,600 |
| Apr 26, 2024 | 1.1200 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 114,700 |
| Apr 25, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 92,500 |
| Apr 24, 2024 | 1.1100 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 112,500 |
| Apr 23, 2024 | 1.1000 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 67,300 |
| Apr 22, 2024 | 1.0900 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 103,700 |
| Apr 19, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 3,800 |
| Apr 18, 2024 | 1.0600 | 1.0700 | 1.0600 | 1.0700 | 1.0700 | 2,000 |
| Apr 17, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 2,300 |
| Apr 16, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 3,300 |
| Apr 15, 2024 | 1.1200 | 1.1200 | 1.0600 | 1.0700 | 1.0700 | 124,600 |
| Apr 12, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 4,400 |
| Apr 11, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,200 |
| Apr 10, 2024 | 1.1300 | 1.1300 | 1.0800 | 1.1000 | 1.1000 | 17,500 |
| Apr 09, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 16,800 |
| Apr 08, 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 56,000 |
| Apr 05, 2024 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | 1.1000 | 52,000 |
| Apr 04, 2024 | 1.1000 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 51,800 |
| Apr 03, 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 92,600 |
| Apr 02, 2024 | 1.1000 | 1.1300 | 1.0900 | 1.1200 | 1.1200 | 102,300 |
| Apr 01, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 5,800 |
| Mar 28, 2024 | 1.1300 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 61,600 |
| Mar 27, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 82,500 |
| Mar 26, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 76,100 |
| Mar 25, 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 12,700 |
| Mar 22, 2024 | 1.0600 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 8,700 |
| Mar 21, 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0900 | 7,000 |
| Mar 20, 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 9,800 |
| Mar 19, 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 5,000 |
| Mar 18, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 30,700 |
| Mar 15, 2024 | 1.1100 | 1.1100 | 1.0800 | 1.1000 | 1.1000 | 6,200 |
| Mar 14, 2024 | 1.0900 | 1.1000 | 1.0800 | 1.0900 | 1.0900 | 51,900 |
| Mar 13, 2024 | 1.1100 | 1.1200 | 1.0800 | 1.1000 | 1.1000 | 50,900 |
| Mar 12, 2024 | 1.1300 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 56,500 |
| Mar 11, 2024 | 1.1900 | 1.1900 | 1.1300 | 1.1400 | 1.1400 | 61,400 |
| Mar 08, 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 100,000 |
| Mar 07, 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 132,700 |
| Mar 06, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 104,100 |
| Mar 05, 2024 | 1.1800 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 100,300 |
| Mar 04, 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 51,300 |
| Mar 01, 2024 | 1.2100 | 1.2400 | 1.1700 | 1.2000 | 1.2000 | 111,800 |
| Feb 29, 2024 | 1.2000 | 1.2500 | 1.1700 | 1.2100 | 1.2100 | 120,400 |
| Feb 28, 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 54,300 |
| Feb 27, 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 119,700 |
| Feb 26, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1800 | 1.1800 | 111,700 |
| Feb 23, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 109,300 |
| Feb 22, 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 121,600 |
| Feb 21, 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 102,300 |
| Feb 20, 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 185,600 |
| Feb 16, 2024 | 1.1900 | 1.2700 | 1.1000 | 1.2000 | 1.2000 | 194,900 |
| Feb 15, 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 128,300 |
| Feb 14, 2024 | 1.1000 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | 104,900 |
| Feb 13, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 20,600 |
| Feb 12, 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0700 | 1.0700 | 33,300 |
| Feb 09, 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 38,700 |
| Feb 08, 2024 | 1.1100 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 130,500 |
| Feb 07, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 2,400 |
| Feb 06, 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0900 | 1.0900 | 73,800 |
| Feb 05, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 105,900 |
| Feb 02, 2024 | 1.1200 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 158,500 |
| Feb 01, 2024 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 60,400 |
| Jan 31, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 109,700 |
| Jan 30, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 80,800 |
| Jan 29, 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 115,100 |
| Jan 26, 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0800 | 1.0800 | 64,500 |
| Jan 25, 2024 | 1.1000 | 1.1300 | 1.0700 | 1.0900 | 1.0900 | 68,700 |
| Jan 24, 2024 | 1.0700 | 1.1000 | 1.0600 | 1.1000 | 1.1000 | 88,200 |
| Jan 23, 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0700 | 1.0700 | 60,700 |
| Jan 22, 2024 | 1.1100 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 76,700 |
| Jan 19, 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1000 | 1.1000 | 57,800 |
| Jan 18, 2024 | 1.0800 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 95,300 |
| Jan 17, 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0800 | 1.0800 | 59,200 |
| Jan 16, 2024 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 65,500 |
| Jan 12, 2024 | 1.1100 | 1.1400 | 1.0900 | 1.1100 | 1.1100 | 83,600 |
| Jan 11, 2024 | 1.0800 | 1.1000 | 1.0200 | 1.1000 | 1.1000 | 111,100 |
| Jan 10, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,200 |
| Jan 09, 2024 | 1.0800 | 1.1000 | 1.0500 | 1.0700 | 1.0700 | 62,900 |
| Jan 08, 2024 | 1.0700 | 1.1100 | 1.0700 | 1.0800 | 1.0800 | 50,000 |
| Jan 05, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 15,400 |
| Jan 04, 2024 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 2,600 |
| Jan 03, 2024 | 1.0500 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 71,100 |
| Jan 02, 2024 | 1.1000 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 64,500 |
| Dec 29, 2023 | 1.1300 | 1.1500 | 1.1100 | 1.1100 | 1.1100 | 117,200 |
| Dec 28, 2023 | 1.1100 | 1.1400 | 1.0900 | 1.1300 | 1.1300 | 112,400 |
| Dec 27, 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 130,700 |
| Dec 26, 2023 | 1.1400 | 1.1900 | 1.1100 | 1.1200 | 1.1200 | 154,800 |
| Dec 22, 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 171,600 |
| Dec 21, 2023 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 138,700 |
| Dec 20, 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 24,400 |
| Dec 19, 2023 | 1.1100 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 17,400 |
| Dec 18, 2023 | 1.1300 | 1.1700 | 1.0700 | 1.1000 | 1.1000 | 114,100 |
| Dec 15, 2023 | 1.1800 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 22,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.