Dark

PT
Pintec Technology Holdings Limited
stock NASDAQ

Inactive

Jan 15, 2026

1.22USD+26.098%(+0.25)404,968

Pre-market

0.00USD-100.000%(-0.97)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-15	1.05000	1.240000	1.030000	1.220000	+26.098%	404,968	0.000%
2026-01-14	0.96070	0.991322	0.960700	0.967500	-0.881%	36,355	+26.098%
2026-01-13	1.02000	1.020000	0.976100	0.976100	-2.390%	41,320	+24.987%
2026-01-12	1.02000	1.020000	0.985000	1.000000	+1.010%	48,067	+22.000%
2026-01-09	0.97605	1.020000	0.976050	0.990000	+1.020%	66,381	+23.232%
2026-01-08	1.01000	1.026000	0.980000	0.980000	-4.854%	60,118	+24.490%
2026-01-07	1.05000	1.050000	0.995400	1.030000	-0.962%	38,215	+18.447%
2026-01-06	0.96200	1.040000	0.960000	1.040000	+8.322%	89,103	+17.308%
2026-01-05	0.95000	0.985000	0.935000	0.960100	+2.684%	64,019	+27.070%
2026-01-02	0.93000	0.950600	0.915000	0.935000	+2.736%	45,435	+30.481%
2025-12-31	0.90000	0.926500	0.900000	0.910100	+0.011%	84,118	+34.051%
2025-12-30	0.92600	0.990000	0.900000	0.910000	+0.552%	43,933	+34.066%
2025-12-29	0.92400	0.935000	0.900700	0.905000	-3.209%	133,180	+34.807%
2025-12-26	0.94900	0.986000	0.922000	0.935000	+0.505%	109,975	+30.481%
2025-12-24	0.94330	0.958900	0.918000	0.930300	-2.310%	70,230	+31.140%
2025-12-23	0.95840	0.965900	0.940000	0.952300	-1.080%	84,129	+28.111%
2025-12-22	0.95770	0.990000	0.940000	0.962700	+0.260%	87,845	+26.727%
2025-12-19	0.96000	0.970000	0.935000	0.960200	-1.194%	42,333	+27.057%
2025-12-18	0.96380	0.971800	0.930100	0.971800	+0.444%	50,091	+25.540%
2025-12-17	1.00000	1.000000	0.950000	0.967500	-0.769%	66,312	+26.098%
2025-12-16	1.01000	1.030000	0.960000	0.975000	-6.250%	105,382	+25.128%
2025-12-15	1.03000	1.060000	1.030000	1.040000	0.000%	22,644	+17.308%
2025-12-12	1.04000	1.050000	1.030000	1.040000	0.000%	14,899	+17.308%
2025-12-11	1.05000	1.092900	1.030000	1.040000	-2.804%	52,352	+17.308%
2025-12-10	1.06000	1.090000	1.040000	1.070000	+0.943%	50,641	+14.019%
2025-12-09	1.09000	1.100000	1.050000	1.060000	+0.952%	48,039	+15.094%
2025-12-08	1.10000	1.107000	1.030000	1.050000	-2.778%	100,367	+16.190%
2025-12-05	1.00000	1.110000	1.000000	1.080000	+6.931%	126,188	+12.963%
2025-12-04	0.97870	1.030000	0.970900	1.010000	+4.016%	35,160	+20.792%
2025-12-03	0.96810	1.020000	0.960000	0.971000	+0.103%	55,028	+25.644%
2025-12-02	0.98200	0.999100	0.960000	0.970000	0.000%	55,456	+25.773%
2025-12-01	0.95150	1.030000	0.951500	0.970000	-1.020%	42,128	+25.773%
2025-11-28	0.98880	1.010000	0.960000	0.980000	+2.083%	33,015	+24.490%
2025-11-26	0.98000	1.000000	0.950000	0.960000	0.000%	57,912	+27.083%
2025-11-25	1.01000	1.010000	0.960000	0.960000	-4.000%	58,774	+27.083%
2025-11-24	0.99000	1.020000	0.990000	1.000000	-2.913%	45,038	+22.000%
2025-11-21	0.94000	1.030000	0.920000	1.030000	+6.186%	61,093	+18.447%
2025-11-20	0.94000	1.010000	0.940000	0.970000	-0.696%	46,961	+25.773%
2025-11-19	0.97700	0.987000	0.960100	0.976801	+2.283%	48,282	+24.897%
2025-11-18	0.97000	0.987000	0.950000	0.955000	0.000%	13,089	+27.749%
2025-11-17	0.93760	0.971001	0.920300	0.955000	-0.542%	39,119	+27.749%
2025-11-14	0.95000	1.009900	0.950000	0.960200	+0.021%	40,764	+27.057%
2025-11-13	0.98900	1.020000	0.960000	0.960000	-2.932%	54,404	+27.083%
2025-11-12	1.02000	1.030000	0.989000	0.989000	+0.918%	57,497	+23.357%
2025-11-11	0.99000	1.020000	0.980000	0.980000	-0.112%	49,078	+24.490%
2025-11-10	0.95070	1.000000	0.950700	0.981100	+0.947%	83,692	+24.350%
2025-11-07	0.98000	0.995598	0.951000	0.971900	-3.772%	12,734	+25.527%
2025-11-06	0.99000	1.030000	0.960450	1.010000	-0.309%	57,834	+20.792%
2025-11-05	0.97000	1.020000	0.970000	1.013132	+0.310%	30,824	+20.419%
2025-11-04	0.99050	1.010000	0.971000	1.010000	0.000%	56,643	+20.792%
2025-11-03	1.02000	1.029900	0.995300	1.010000	-2.885%	35,324	+20.792%
2025-10-31	1.00000	1.062800	1.000000	1.040000	+1.463%	124,650	+17.308%
2025-10-30	0.99800	1.040000	0.975000	1.025000	+10.132%	276,958	+19.024%
2025-10-29	0.93700	1.000000	0.930000	0.930700	-0.989%	80,365	+31.084%
2025-10-28	0.95990	0.987400	0.940000	0.940000	-6.000%	57,728	+29.787%
2025-10-27	0.92000	1.000000	0.920000	1.000000	+5.252%	114,395	+22.000%
2025-10-24	0.98000	1.020000	0.930300	0.950100	-3.543%	173,445	+28.408%
2025-10-23	0.94180	0.990000	0.927600	0.985000	+4.776%	62,302	+23.858%
2025-10-22	0.88120	0.990000	0.881200	0.940100	-1.042%	44,310	+29.773%
2025-10-21	0.85110	0.950000	0.851100	0.950000	+3.712%	71,412	+28.421%
2025-10-20	0.84650	0.916300	0.827001	0.916000	+8.853%	57,437	+33.188%
2025-10-17	0.83500	0.879900	0.831200	0.841500	-2.151%	50,650	+44.979%
2025-10-16	0.88400	0.893000	0.846000	0.860000	-3.262%	103,177	+41.860%
2025-10-15	0.83280	0.899000	0.832800	0.889000	+3.492%	93,436	+37.233%
2025-10-14	0.83000	0.860000	0.830000	0.859000	-1.196%	83,065	+42.026%
2025-10-13	0.84000	0.869400	0.826300	0.869400	+4.020%	148,043	+40.327%
2025-10-10	0.84030	0.899999	0.830300	0.835800	-3.931%	147,193	+45.968%
2025-10-09	0.84000	0.880000	0.835000	0.870000	+0.987%	90,129	+40.230%
2025-10-08	0.82000	0.869900	0.820000	0.861500	+1.317%	132,709	+41.613%
2025-10-07	0.86000	0.888500	0.830000	0.850300	-1.506%	165,339	+43.479%
2025-10-06	0.91000	0.950000	0.860000	0.863300	-7.172%	251,140	+41.318%
2025-10-03	0.90240	0.942500	0.902400	0.930000	-0.364%	133,905	+31.183%
2025-10-02	0.94050	0.999900	0.880700	0.933400	-4.648%	356,016	+30.705%
2025-10-01	0.95000	0.990000	0.911000	0.978900	+3.259%	104,076	+24.630%
2025-09-30	0.93410	1.000000	0.934100	0.948000	-0.211%	134,986	+28.692%
2025-09-29	0.96500	1.020000	0.935000	0.950000	+0.190%	214,220	+28.421%
2025-09-26	0.94000	0.990000	0.940000	0.948200	+0.969%	95,429	+28.665%
2025-09-25	0.99000	1.000000	0.906200	0.939100	-4.110%	115,626	+29.912%
2025-09-24	1.02000	1.030000	0.965000	0.979350	-2.065%	107,488	+24.572%
2025-09-23	1.06000	1.060000	0.980000	1.000000	-4.306%	142,644	+22.000%
2025-09-22	1.02000	1.070000	0.970000	1.045000	+5.556%	181,286	+16.746%
2025-09-19	0.93800	1.030000	0.910500	0.990000	+5.871%	431,091	+23.232%
2025-09-18	0.91770	0.980000	0.910000	0.935100	+0.279%	311,469	+30.467%
2025-09-17	0.93000	0.959999	0.906000	0.932500	-0.342%	168,917	+30.831%
2025-09-16	0.93000	0.970000	0.930000	0.935700	-5.485%	103,032	+30.384%
2025-09-15	0.98000	1.000000	0.936200	0.990000	-0.802%	240,286	+23.232%
2025-09-12	1.03000	1.050000	0.960700	0.998000	-2.157%	229,822	+22.244%
2025-09-11	1.03000	1.070000	0.950000	1.020000	-2.857%	531,540	+19.608%
2025-09-10	1.14000	1.160000	1.000000	1.050000	-8.696%	1,180,192	+16.190%
2025-09-09	1.17000	1.200000	0.910700	1.150000	+2.679%	1,954,003	+6.087%
2025-09-08	1.21000	1.380000	0.967200	1.120000	+17.895%	28,317,047	+8.929%
2025-09-05	0.93000	0.980000	0.930000	0.950000	-0.126%	3,272,637	+28.421%
2025-09-04	0.96000	0.960000	0.951200	0.951200	-1.938%	1,846	+28.259%
2025-09-03	0.97000	0.980000	0.970000	0.970000	+2.105%	3,794	+25.773%
2025-09-02	0.95010	0.950100	0.950000	0.950000	+0.011%	4,509	+28.421%
2025-08-29	0.94990	0.949900	0.949900	0.949900	-4.041%	458	+28.435%
2025-08-28	0.98990	0.989900	0.989900	0.989900	+1.010%	245	+23.245%
2025-08-27	1.03000	1.030000	0.980000	0.980000	-2.010%	2,203	+24.490%
2025-08-26	1.02000	1.030000	1.000100	1.000100	+0.010%	973	+21.988%
2025-08-25	1.04000	1.040000	1.000000	1.000000	-1.970%	4,112	+22.000%
2025-08-22	1.00000	1.020200	0.983000	1.020100	+2.833%	35,339	+19.596%
2025-08-21	0.96495	1.000000	0.931800	0.992000	+6.409%	19,222	+22.984%
2025-08-20	0.96040	0.960400	0.932250	0.932250	-3.394%	988	+30.866%
2025-08-19	0.98000	0.980000	0.950100	0.965000	-0.515%	569	+26.425%
2025-08-18	0.98000	0.980000	0.930100	0.970000	+1.944%	1,064	+25.773%
2025-08-15	0.95000	0.951500	0.950000	0.951500	+3.144%	778	+28.219%
2025-08-14	0.92000	0.930000	0.915000	0.922500	+0.272%	1,576	+32.249%
2025-08-13	0.89890	0.920000	0.890000	0.920000	+4.545%	12,896	+32.609%
2025-08-12	0.90000	0.909900	0.880000	0.880000	-2.222%	2,426	+38.636%
2025-08-11	0.89000	0.979899	0.890000	0.900000	-2.174%	4,729	+35.556%
2025-08-08	0.93000	0.950000	0.904000	0.920000	+1.043%	3,313	+32.609%
2025-08-07	0.93000	0.930000	0.910500	0.910500	+0.022%	1,909	+33.992%
2025-08-06	0.98000	0.980000	0.910300	0.910300	0.000%	1,680	+34.022%
2025-08-05	0.91030	0.910300	0.910300	0.910300	+0.033%	921	+34.022%
2025-08-04	0.96990	0.969900	0.910000	0.910000	-3.191%	22,401	+34.066%
2025-08-01	0.95000	0.980000	0.917000	0.940000	-1.053%	3,111	+29.787%
2025-07-31	0.94470	0.950000	0.910100	0.950000	+0.105%	1,354	+28.421%
2025-07-30	0.99000	0.999900	0.890000	0.949000	+0.636%	11,019	+28.556%
2025-07-29	0.93010	0.999000	0.930000	0.943000	+2.255%	18,299	+29.374%
2025-07-28	0.94700	1.000000	0.922200	0.922200	+0.022%	27,651	+32.292%
2025-07-25	0.93810	0.940000	0.922000	0.922000	+0.033%	1,614	+32.321%
2025-07-24	0.93630	0.950000	0.900000	0.921700	-1.232%	24,477	+32.364%
2025-07-23	0.96000	0.960000	0.910000	0.933200	-1.353%	7,185	+30.733%
2025-07-22	0.90050	0.946000	0.900500	0.946000	+3.174%	3,173	+28.964%
2025-07-21	0.90170	0.960000	0.895451	0.916900	-2.354%	7,064	+33.057%
2025-07-18	0.82250	1.020000	0.822500	0.939000	+6.705%	81,034	+29.925%
2025-07-17	1.06500	1.065000	0.880000	0.880000	-16.190%	29,708	+38.636%
2025-07-16	1.09000	1.090000	1.050000	1.050000	+0.962%	1,207	+16.190%
2025-07-15	1.08000	1.080000	1.030000	1.040000	0.000%	3,487	+17.308%
2025-07-14	1.05000	1.050100	1.030000	1.040000	-0.952%	37,973	+17.308%
2025-07-11	1.04000	1.050000	1.040000	1.050000	0.000%	658	+16.190%
2025-07-10	1.01000	1.050000	1.000000	1.050000	+3.960%	5,871	+16.190%
2025-07-09	0.95000	1.020000	0.950000	1.010000	+4.124%	3,407	+20.792%
2025-07-08	1.00000	1.020000	0.970000	0.970000	-4.902%	43,204	+25.773%
2025-07-07	0.89430	1.020000	0.894300	1.020000	+2.112%	60,420	+19.608%
2025-07-03	0.92000	0.999800	0.915000	0.998900	+8.435%	47,371	+22.134%
2025-07-02	0.92000	0.930000	0.900000	0.921200	+0.623%	7,057	+32.436%
2025-07-01	0.93000	0.935000	0.900000	0.915500	+1.677%	3,795	+33.261%
2025-06-30	0.93000	0.943400	0.890000	0.900400	-4.558%	2,889	+35.495%
2025-06-27	0.92500	0.943400	0.925000	0.943400	+4.822%	580	+29.319%
2025-06-26	0.95000	0.950000	0.900000	0.900000	-3.226%	4,039	+35.556%
2025-06-25	0.84000	0.930000	0.840000	0.930000	+5.682%	10,818	+31.183%
2025-06-24	0.92000	0.940800	0.822500	0.880000	-4.369%	36,996	+38.636%
2025-06-23	0.88450	0.930000	0.840550	0.920200	+3.393%	12,958	+32.580%
2025-06-20	0.90100	0.901000	0.890000	0.890000	-2.732%	1,289	+37.079%
2025-06-18	0.92970	0.929700	0.908000	0.915000	+1.667%	2,009	+33.333%
2025-06-17	0.82000	0.939900	0.820000	0.900000	+0.446%	35,136	+35.556%
2025-06-16	0.96000	0.960000	0.895300	0.896000	+0.674%	11,026	+36.161%
2025-06-13	0.91500	0.915000	0.890000	0.890000	0.000%	2,178	+37.079%
2025-06-12	0.90500	0.939500	0.880000	0.890000	-1.111%	5,965	+37.079%
2025-06-11	0.95990	0.959900	0.880000	0.900000	-1.131%	29,178	+35.556%
2025-06-10	0.92200	0.950000	0.910300	0.910300	-0.077%	16,732	+34.022%
2025-06-09	0.95300	0.955600	0.911000	0.911000	-1.032%	8,301	+33.919%
2025-06-06	0.93700	0.937000	0.920100	0.920500	+0.043%	3,663	+32.537%
2025-06-05	0.96900	0.969000	0.915000	0.920100	+1.110%	10,996	+32.594%
2025-06-04	0.95000	0.953000	0.910000	0.910000	-3.902%	9,666	+34.066%
2025-06-03	0.90510	0.946950	0.905000	0.946950	-2.376%	3,219	+28.835%
2025-06-02	0.94000	0.970000	0.894400	0.970000	+6.185%	41,813	+25.773%
2025-05-30	0.96000	0.960000	0.881300	0.913500	-6.786%	46,794	+33.552%
2025-05-29	1.00000	1.020000	0.980000	0.980000	-1.843%	21,971	+24.490%
2025-05-28	0.97925	0.998400	0.960000	0.998400	-1.149%	1,159	+22.196%
2025-05-27	1.00000	1.020000	0.940000	1.010000	+5.759%	31,213	+20.792%
2025-05-23	0.99000	0.990000	0.955000	0.955000	-3.535%	2,339	+27.749%
2025-05-22	0.97700	0.990000	0.940000	0.990000	+4.430%	10,090	+23.232%
2025-05-21	0.92500	1.000000	0.925000	0.948000	+1.870%	4,470	+28.692%
2025-05-20	0.98300	0.983000	0.918000	0.930600	-2.145%	14,850	+31.098%
2025-05-19	0.96100	0.980000	0.948000	0.951000	+2.822%	1,450	+28.286%
2025-05-16	0.96200	0.962100	0.922000	0.924900	-2.642%	14,353	+31.906%
2025-05-15	0.96200	0.972000	0.950000	0.950000	0.000%	1,979	+28.421%
2025-05-14	0.95000	0.950000	0.925000	0.950000	+1.822%	1,489	+28.421%
2025-05-13	0.96000	0.960000	0.920000	0.933000	-1.789%	5,526	+30.761%
2025-05-12	0.94300	0.986400	0.930000	0.950000	+3.037%	7,526	+28.421%
2025-05-09	0.96000	0.970000	0.920000	0.922000	-3.324%	27,074	+32.321%
2025-05-08	0.95300	0.997400	0.905500	0.953700	-0.136%	32,082	+27.923%
2025-05-07	0.92000	0.970000	0.865000	0.955000	+1.585%	37,719	+27.749%
2025-05-06	0.94300	0.964899	0.940000	0.940100	-1.042%	3,705	+29.773%
2025-05-05	0.96430	0.994700	0.940400	0.950000	-5.000%	16,737	+28.421%
2025-05-02	0.96660	1.019300	0.964000	1.000000	+3.520%	1,048	+22.000%
2025-05-01	1.00000	1.030000	0.966000	0.966000	-3.400%	5,882	+26.294%
2025-04-30	1.03000	1.040000	1.000000	1.000000	-0.990%	28,228	+22.000%
2025-04-29	1.01000	1.030000	1.010000	1.010000	0.000%	2,397	+20.792%
2025-04-28	1.01000	1.030100	1.010000	1.010000	0.000%	28,076	+20.792%
2025-04-25	1.03000	1.040000	1.010000	1.010000	-0.980%	14,176	+20.792%
2025-04-24	1.00000	1.050000	1.000000	1.020000	+7.709%	26,847	+19.608%
2025-04-23	0.98000	0.985000	0.933100	0.947000	-3.120%	19,949	+28.828%
2025-04-22	0.96340	0.977500	0.931000	0.977500	-0.225%	1,763	+24.808%
2025-04-21	1.00000	1.000000	0.933000	0.979700	-3.000%	20,700	+24.528%
2025-04-17	1.02000	1.020000	1.010000	1.010000	0.000%	1,253	+20.792%
2025-04-16	1.02000	1.020000	0.960000	1.010000	-1.942%	27,162	+20.792%
2025-04-15	0.99150	1.030000	0.942000	1.030000	+6.339%	34,527	+18.447%
2025-04-14	0.98200	0.982100	0.932000	0.968600	+5.009%	15,383	+25.955%
2025-04-11	0.95500	0.999900	0.922000	0.922400	-2.402%	18,629	+32.264%
2025-04-10	0.98000	0.980000	0.945000	0.945100	-5.490%	4,981	+29.087%
2025-04-09	0.97000	1.000000	0.935000	1.000000	+1.010%	11,080	+22.000%
2025-04-08	0.99880	0.998800	0.988000	0.990000	-1.990%	1,384	+23.232%
2025-04-07	1.02000	1.029900	0.985000	1.010100	+0.010%	7,814	+20.780%
2025-04-04	1.03390	1.033900	1.000000	1.010000	-0.980%	10,845	+20.792%
2025-04-03	1.03000	1.030100	1.020000	1.020000	-1.449%	14,899	+19.608%
2025-04-02	1.04000	1.040000	1.030000	1.035000	+0.485%	1,017	+17.874%
2025-04-01	1.02000	1.040000	1.020000	1.030000	+1.980%	1,436	+18.447%
2025-03-31	1.03000	1.030000	1.005000	1.010000	-2.885%	13,264	+20.792%
2025-03-28	1.01020	1.043500	1.010100	1.040000	-0.877%	1,221	+17.308%
2025-03-27	1.06000	1.060000	1.040000	1.049200	+3.881%	1,567	+16.279%
2025-03-26	1.05000	1.060000	1.010000	1.010000	-0.980%	55,148	+20.792%
2025-03-25	1.02010	1.029700	1.000000	1.020000	+0.990%	13,874	+19.608%
2025-03-24	0.99000	1.030000	0.990000	1.010000	-0.493%	10,226	+20.792%
2025-03-21	1.03000	1.030000	1.010000	1.015000	-0.490%	933	+20.197%
2025-03-20	1.05000	1.050000	1.020000	1.020000	+0.990%	2,351	+19.608%
2025-03-19	0.95500	1.020000	0.955000	1.010000	+3.072%	16,450	+20.792%
2025-03-18	0.95500	0.979900	0.953000	0.979900	-0.010%	1,412	+24.503%
2025-03-17	0.96200	1.000000	0.941000	0.980000	+0.010%	60,018	+24.490%
2025-03-14	0.95350	0.979900	0.953500	0.979900	-1.488%	3,606	+24.503%
2025-03-13	0.99500	0.995000	0.960000	0.994700	+1.812%	1,643	+22.650%
2025-03-12	1.00000	1.000000	0.943000	0.977000	-2.300%	54,541	+24.872%
2025-03-11	0.99500	1.033000	0.968000	1.000000	-0.269%	10,283	+22.000%
2025-03-10	0.98200	1.002700	0.937000	1.002700	+1.488%	8,571	+21.671%
2025-03-07	1.01000	1.040000	0.942000	0.988000	-1.190%	53,707	+23.482%
2025-03-06	1.03000	1.030000	0.966000	0.999900	+1.513%	2,784	+22.012%
2025-03-05	1.00000	1.000000	0.972000	0.984999	+0.408%	1,783	+23.858%
2025-03-04	1.02000	1.020000	0.934000	0.981000	-0.909%	55,704	+24.363%
2025-03-03	1.00000	1.039900	0.966000	0.990000	-2.463%	1,929	+23.232%
2025-02-28	1.01000	1.040000	0.980000	1.015000	+3.360%	5,000	+20.197%
2025-02-27	1.01000	1.035000	0.982000	0.982000	+1.029%	53,288	+24.236%
2025-02-26	1.01000	1.070000	0.910000	0.972000	+0.206%	12,868	+25.514%
2025-02-25	0.99030	1.080000	0.933000	0.970000	-2.020%	106,817	+25.773%
2025-02-24	1.01000	1.090000	0.981000	0.990000	-4.808%	28,733	+23.232%
2025-02-21	1.10000	1.100000	1.030000	1.040000	-4.587%	9,990	+17.308%
2025-02-20	1.10000	1.150000	1.080000	1.090000	-1.802%	45,393	+11.927%
2025-02-19	1.09000	1.130000	1.090000	1.110000	+0.307%	51,470	+9.910%
2025-02-18	1.08000	1.150000	1.080000	1.106600	+3.421%	58,124	+10.248%
2025-02-14	1.10000	1.100000	1.065000	1.070000	0.000%	54,338	+14.019%
2025-02-13	1.04000	1.100000	1.040000	1.070000	+2.885%	64,069	+14.019%
2025-02-12	1.01000	1.060000	1.010000	1.040000	+1.463%	48,934	+17.308%
2025-02-11	0.95500	1.025000	0.933000	1.025000	+5.020%	28,485	+19.024%
2025-02-10	0.93000	0.976000	0.930000	0.976000	+1.614%	58,979	+25.000%
2025-02-07	0.94100	0.976500	0.941000	0.960500	+2.672%	2,400	+27.017%
2025-02-06	0.95200	0.960000	0.886700	0.935500	+1.685%	38,722	+30.412%
2025-02-05	1.00000	1.000000	0.893100	0.920000	-3.371%	108,432	+32.609%
2025-02-04	0.94400	0.977000	0.932000	0.952100	+0.011%	12,525	+28.138%
2025-02-03	0.95500	0.992500	0.935000	0.952000	-1.856%	5,793	+28.151%
2025-01-31	0.97000	0.970001	0.930000	0.970001	-2.010%	7,624	+25.773%
2025-01-30	0.99000	1.000000	0.930000	0.989900	+4.685%	5,198	+23.245%
2025-01-29	1.00000	1.010000	0.945600	0.945600	+0.596%	4,184	+29.019%
2025-01-28	0.97000	0.970000	0.931300	0.940000	-1.053%	4,156	+29.787%
2025-01-27	0.98500	1.019800	0.950000	0.950000	0.000%	1,799	+28.421%
2025-01-24	0.95000	0.987900	0.922000	0.950000	0.000%	3,890	+28.421%
2025-01-23	0.99100	1.002000	0.760000	0.950000	-3.269%	89,316	+28.421%
2025-01-22	0.97300	1.000500	0.962000	0.982100	+0.214%	4,890	+24.224%
2025-01-21	0.98000	0.991000	0.963000	0.980000	-2.000%	6,989	+24.490%
2025-01-17	0.97000	1.006500	0.961000	1.000000	+0.010%	5,246	+22.000%
2025-01-16	0.95000	1.020000	0.950000	0.999900	-1.000%	42,734	+22.012%
2025-01-15	0.96000	1.010000	0.960000	1.010000	0.000%	7,097	+20.792%
2025-01-14	0.98100	1.010000	0.966010	1.010000	+1.000%	9,387	+20.792%
2025-01-13	1.02000	1.020000	0.955000	1.000000	+2.176%	20,102	+22.000%
2025-01-10	0.97100	1.000000	0.963700	0.978700	-1.341%	11,674	+24.655%
2025-01-08	1.02000	1.030000	0.967500	0.992000	-2.745%	47,413	+22.984%
2025-01-07	0.99320	1.020000	0.973000	1.020000	+7.244%	42,943	+19.608%
2025-01-06	0.98000	0.991000	0.951100	0.951100	-2.461%	55,601	+28.273%
2025-01-03	0.95450	0.981000	0.954500	0.975100	+2.158%	59,632	+25.115%
2025-01-02	0.95000	0.954500	0.905000	0.954500	+6.020%	3,744	+27.816%
2024-12-31	0.90500	0.930000	0.900000	0.900300	+0.033%	26,258	+35.510%
2024-12-30	0.90500	0.925700	0.890000	0.900000	-1.327%	62,181	+35.556%
2024-12-27	0.90500	1.010000	0.860000	0.912100	+0.231%	52,037	+33.757%
2024-12-26	0.87660	0.920100	0.870000	0.910000	-0.132%	13,682	+34.066%
2024-12-24	0.96000	0.970000	0.911200	0.911200	-0.967%	8,608	+33.889%
2024-12-23	0.92000	0.933700	0.920000	0.920100	-2.117%	3,859	+32.594%
2024-12-20	0.95000	0.953800	0.890000	0.940000	+4.317%	40,615	+29.787%
2024-12-19	0.90500	0.946500	0.901100	0.901100	-2.054%	16,840	+35.390%
2024-12-18	0.91000	0.948000	0.901100	0.920000	-1.075%	23,653	+32.609%
2024-12-17	0.91000	0.982000	0.902000	0.930000	+1.087%	97,850	+31.183%
2024-12-16	0.91500	0.930000	0.906500	0.920000	+2.222%	25,073	+32.609%
2024-12-13	0.98000	0.983500	0.900000	0.900000	-1.327%	41,046	+35.556%
2024-12-12	0.92000	0.970000	0.910000	0.912100	-0.859%	17,446	+33.757%
2024-12-11	0.94000	0.949900	0.912800	0.920000	-3.158%	7,833	+32.609%
2024-12-10	1.00000	1.000000	0.900000	0.950000	-7.767%	62,259	+28.421%
2024-12-09	0.86480	1.040000	0.864800	1.030000	+13.187%	58,410	+18.447%
2024-12-06	0.96000	0.998000	0.910000	0.910000	-1.940%	12,545	+34.066%
2024-12-05	0.95000	1.000000	0.928000	0.928000	-1.538%	10,272	+31.466%
2024-12-04	0.95000	0.970000	0.942500	0.942500	-0.789%	7,442	+29.443%
2024-12-03	0.95000	1.000000	0.914500	0.950000	-2.062%	54,650	+28.421%
2024-12-02	0.98500	1.020000	0.916400	0.970000	+1.042%	48,574	+25.773%
2024-11-29	0.98000	0.990000	0.960000	0.960000	0.000%	8,915	+27.083%
2024-11-27	0.98000	0.990000	0.960000	0.960000	-1.961%	5,607	+27.083%
2024-11-26	0.90730	1.009300	0.907300	0.979200	-2.080%	6,134	+24.592%
2024-11-25	0.95000	1.000000	0.950000	1.000000	+0.220%	2,478	+22.000%
2024-11-22	1.00500	1.005000	0.961200	0.997800	+3.938%	3,448	+22.269%
2024-11-21	0.99000	1.006800	0.950000	0.960000	-4.000%	7,066	+27.083%
2024-11-20	0.97900	1.040000	0.960000	1.000000	+6.343%	79,717	+22.000%
2024-11-19	0.94300	0.980000	0.930000	0.940350	+1.113%	7,707	+29.739%
2024-11-18	0.91000	0.930000	0.910000	0.930000	-2.105%	346	+31.183%
2024-11-15	0.91000	0.950000	0.910000	0.950000	+4.396%	3,335	+28.421%
2024-11-14	0.91000	0.996000	0.900000	0.910000	-1.087%	8,626	+34.066%
2024-11-13	0.91000	0.920000	0.910000	0.920000	-1.075%	676	+32.609%
2024-11-12	0.86480	0.963000	0.864800	0.930000	+2.762%	1,823	+31.183%
2024-11-11	0.95000	0.960000	0.900000	0.905000	-2.699%	52,972	+34.807%
2024-11-08	0.93000	0.997900	0.930000	0.930100	+2.085%	7,361	+31.169%
2024-11-07	0.92000	0.970000	0.911100	0.911100	-0.967%	4,932	+33.904%
2024-11-06	0.97000	0.970000	0.920000	0.920000	-5.155%	64,089	+32.609%
2024-11-05	0.95000	1.000000	0.890100	0.970000	+2.105%	11,953	+25.773%
2024-11-04	0.97000	0.978900	0.950000	0.950000	-5.000%	1,950	+28.421%
2024-11-01	0.98500	1.000000	0.970000	1.000000	+3.093%	1,409	+22.000%
2024-10-31	0.97000	0.990000	0.970000	0.970000	-1.020%	884	+25.773%
2024-10-30	1.00000	1.014700	0.951100	0.980000	-1.010%	50,033	+24.490%
2024-10-29	0.99000	1.000000	0.970000	0.990000	-1.000%	3,604	+23.232%
2024-10-28	1.00000	1.000000	0.950000	1.000000	0.000%	3,561	+22.000%
2024-10-25	0.98000	1.010000	0.950000	1.000000	0.000%	52,279	+22.000%
2024-10-24	1.01000	1.010000	1.000000	1.000000	0.000%	932	+22.000%
2024-10-23	1.02000	1.020000	0.977400	1.000000	-0.990%	21,503	+22.000%
2024-10-22	1.00770	1.030000	0.976200	1.010000	+6.833%	43,607	+20.792%
2024-10-21	0.97000	1.003000	0.924300	0.945400	-5.460%	7,300	+29.046%
2024-10-18	0.98000	1.030000	0.940000	1.000000	+0.160%	52,498	+22.000%
2024-10-17	0.93000	0.998400	0.900000	0.998400	+4.984%	5,794	+22.196%
2024-10-16	0.89010	0.985300	0.890100	0.951000	+4.494%	73,710	+28.286%
2024-10-15	0.91000	0.980000	0.880000	0.910100	-1.076%	47,073	+34.051%
2024-10-14	0.95000	1.020000	0.884700	0.920000	-6.122%	86,359	+32.609%
2024-10-11	0.90000	0.980000	0.880100	0.980000	+8.758%	60,745	+24.490%
2024-10-10	0.91000	0.940000	0.881700	0.901081	-5.149%	53,604	+35.393%
2024-10-09	0.98000	0.980000	0.950000	0.950000	+2.525%	4,658	+28.421%
2024-10-08	0.94700	0.990000	0.912000	0.926600	-1.184%	18,539	+31.664%
2024-10-07	0.91330	1.010000	0.860000	0.937700	+1.373%	37,722	+30.106%
2024-10-04	0.96000	0.960000	0.880000	0.925000	-1.239%	11,297	+31.892%
2024-10-03	1.01620	1.016200	0.760000	0.936600	-8.176%	75,851	+30.258%
2024-10-02	1.06000	1.060000	0.990000	1.020000	-3.226%	38,814	+19.608%
2024-10-01	0.82000	1.060000	0.820000	1.054000	+17.111%	112,387	+15.750%
2024-09-30	1.11480	1.120000	0.760300	0.900000	-13.462%	255,928	+35.556%
2024-09-27	1.05400	1.054000	1.040000	1.040000	+1.961%	1,111	+17.308%
2024-09-26	1.06000	1.060000	1.020000	1.020000	-2.857%	3,184	+19.608%
2024-09-25	1.04000	1.060000	1.040000	1.050000	+1.942%	3,181	+16.190%
2024-09-24	1.03000	1.030000	1.030000	1.030000	0.000%	708	+18.447%
2024-09-23	1.00000	1.035000	1.000000	1.030000	-1.905%	3,514	+18.447%
2024-09-20	1.05000	1.070000	1.040000	1.050000	-0.943%	4,136	+16.190%
2024-09-19	1.02000	1.069100	1.020000	1.060000	+2.913%	3,284	+15.094%
2024-09-18	1.03000	1.060000	1.020000	1.030000	+0.980%	5,797	+18.447%
2024-09-17	1.03000	1.030000	1.000000	1.020000	-0.971%	17,518	+19.608%
2024-09-16	1.02000	1.100000	1.010000	1.030000	+1.478%	86,035	+18.447%
2024-09-13	1.02000	1.020000	1.010000	1.015000	-0.490%	7,374	+20.197%
2024-09-12	1.01000	1.020000	1.000000	1.020000	0.000%	13,566	+19.608%
2024-09-11	1.02000	1.020000	1.020000	1.020000	0.000%	1,140	+19.608%
2024-09-10	1.02000	1.020000	1.020000	1.020000	-0.488%	2,174	+19.608%
2024-09-09	1.03000	1.030000	1.025000	1.025000	0.000%	1,734	+19.024%
2024-09-06	1.01210	1.030000	1.012100	1.025000	+0.480%	1,411	+19.024%
2024-09-05	1.03000	1.030000	1.020000	1.020100	-0.961%	2,093	+19.596%
2024-09-04	1.02000	1.030000	1.000000	1.030000	+0.970%	14,315	+18.447%
2024-09-03	1.00000	1.020100	1.000000	1.020100	-0.961%	1,516	+19.596%
2024-08-29	1.03000	1.030000	1.030000	1.030000	+0.980%	514	+18.447%
2024-08-28	1.00000	1.020000	1.000000	1.020000	+0.493%	891	+19.608%
2024-08-27	1.03000	1.030000	1.000000	1.015000	+0.495%	9,117	+20.197%
2024-08-26	1.00000	1.025000	1.000000	1.010000	-0.980%	2,949	+20.792%
2024-08-23	1.02000	1.030000	1.020000	1.020000	-0.971%	577	+19.608%
2024-08-22	1.00000	1.040000	1.000000	1.030000	-0.876%	13,630	+18.447%
2024-08-21	1.02000	1.039100	1.020000	1.039100	+1.873%	1,546	+17.409%
2024-08-20	1.03000	1.030000	1.020000	1.020000	+0.990%	1,748	+19.608%
2024-08-19	1.02000	1.020000	1.010000	1.010000	-0.980%	1,872	+20.792%
2024-08-16	1.03000	1.030000	1.020000	1.020000	+0.990%	1,350	+19.608%
2024-08-15	1.02000	1.030000	1.010000	1.010000	0.000%	4,610	+20.792%
2024-08-14	1.03020	1.031200	1.000000	1.010000	-0.980%	20,820	+20.792%
2024-08-13	1.03000	1.040000	1.010000	1.020000	+0.990%	9,674	+19.608%
2024-08-12	1.03000	1.030000	1.000000	1.010000	-1.942%	18,905	+20.792%
2024-08-09	1.03000	1.035000	1.030000	1.030000	0.000%	1,042	+18.447%
2024-08-08	1.03000	1.030000	1.020000	1.030000	+0.980%	5,701	+18.447%
2024-08-07	1.04000	1.040000	1.020000	1.020000	+0.493%	3,818	+19.608%
2024-08-06	1.03000	1.070700	1.010000	1.015000	-1.456%	125,167	+20.197%
2024-08-05	1.04000	1.090000	1.030000	1.030000	0.000%	289,815	+18.447%
2024-08-02	1.05000	1.050000	1.030000	1.030000	0.000%	6,354	+18.447%
2024-08-01	1.05000	1.050000	1.020000	1.030000	0.000%	29,557	+18.447%
2024-07-31	1.05000	1.050000	1.030000	1.030000	-0.483%	52,289	+18.447%
2024-07-30	1.06000	1.060000	1.030000	1.035000	-0.957%	30,382	+17.874%
2024-07-29	1.03000	1.050000	1.030000	1.045000	-1.415%	4,345	+16.746%
2024-07-26	1.06000	1.060000	1.050000	1.060000	0.000%	6,147	+15.094%
2024-07-25	1.07000	1.070000	1.060000	1.060000	0.000%	2,040	+15.094%

.dark-mode .R1ZxCg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1ZxCg{ color: #333333; background-color: white; border: 2px solid #333333; }PTPintec Technology Holdings Limitedstock NASDAQ

PT
Pintec Technology Holdings Limited
stock NASDAQ