-
5 DAY PERFORMANCE
+6.32% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-1.94% -
6 MONTH PERFORMANCE
-10.62% -
YEAR-TO-DATE PERFORMANCE
-9.01% -
1 YEAR PERFORMANCE
-11.79%
Pintec Technology Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.01 | $1.01 (0%) | $1.01 | $1.01 | 300 | |
| 11/21/2024 | $0.99 | $0.96 (-3.03%) | $1.01 | $0.95 | 7,066 | $15.24 M |
| 11/20/2024 | $0.98 | $1.00 (2.15%) | $1.04 | $0.96 | 79,717 | $15.88 M |
| 11/19/2024 | $0.94 | $0.94 (-0.28%) | $0.98 | $0.93 | 7,707 | $14.93 M |
| 11/18/2024 | $0.91 | $0.93 (2.2%) | $0.93 | $0.91 | 346 | $14.77 M |
| 11/15/2024 | $0.91 | $0.95 (4.4%) | $0.95 | $0.91 | 3,335 | $15.08 M |
| 11/14/2024 | $0.91 | $0.91 (0%) | $1.00 | $0.90 | 8,626 | $14.45 M |
| 11/13/2024 | $0.91 | $0.92 (1.1%) | $0.92 | $0.91 | 700 | $14.61 M |
| 11/12/2024 | $0.86 | $0.93 (7.54%) | $0.96 | $0.86 | 1,922 | $14.77 M |
| 11/11/2024 | $0.95 | $0.91 (-4.74%) | $0.96 | $0.90 | 53,000 | $14.37 M |
| 11/08/2024 | $0.93 | $0.93 (0.01%) | $1.00 | $0.93 | 7,400 | $14.77 M |
| 11/07/2024 | $0.92 | $0.91 (-0.97%) | $0.97 | $0.91 | 4,932 | $14.47 M |
| 11/06/2024 | $0.97 | $0.92 (-5.15%) | $0.97 | $0.92 | 64,100 | $14.61 M |
| 11/05/2024 | $0.95 | $0.97 (2.11%) | $1.00 | $0.89 | 11,953 | $15.40 M |
| 11/04/2024 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.95 | 2,000 | $15.08 M |
| 11/01/2024 | $0.99 | $1.00 (1.52%) | $1.00 | $0.97 | 1,601 | $15.88 M |
| 10/31/2024 | $0.97 | $0.97 (0%) | $0.99 | $0.97 | 900 | $15.40 M |
| 10/30/2024 | $1.00 | $0.98 (-2%) | $1.01 | $0.95 | 50,033 | $15.56 M |
| 10/29/2024 | $0.99 | $0.99 (0%) | $1.00 | $0.97 | 3,604 | $15.72 M |
| 10/28/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.95 | 3,600 | $15.88 M |
| 10/25/2024 | $0.98 | $1.00 (2.04%) | $1.01 | $0.95 | 52,300 | $15.88 M |
| 10/24/2024 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 932 | $15.88 M |
| 10/23/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.98 | 21,503 | $15.88 M |
| 10/22/2024 | $1.01 | $1.01 (0%) | $1.03 | $0.98 | 43,607 | $16.04 M |
| 10/21/2024 | $0.97 | $0.95 (-2.54%) | $1.00 | $0.92 | 7,300 | $15.01 M |
| 10/18/2024 | $0.98 | $1.00 (2.04%) | $1.03 | $0.94 | 52,500 | $15.88 M |
| 10/17/2024 | $0.93 | $1.00 (7.35%) | $1.00 | $0.90 | 5,800 | $15.85 M |
| 10/16/2024 | $0.89 | $0.95 (6.84%) | $0.99 | $0.89 | 73,959 | $15.10 M |
| 10/15/2024 | $0.91 | $0.91 (0.01%) | $0.98 | $0.88 | 47,173 | $14.45 M |
| 10/14/2024 | $0.95 | $0.92 (-3.16%) | $1.02 | $0.88 | 86,400 | $14.61 M |
| 10/11/2024 | $0.90 | $0.98 (8.89%) | $0.98 | $0.88 | 60,745 | $15.56 M |
| 10/10/2024 | $0.91 | $0.90 (-0.98%) | $0.94 | $0.88 | 53,604 | $14.31 M |
| 10/09/2024 | $0.98 | $0.95 (-3.06%) | $0.98 | $0.95 | 4,700 | $15.08 M |
| 10/08/2024 | $0.95 | $0.93 (-2.15%) | $0.99 | $0.91 | 18,539 | $14.71 M |
| 10/07/2024 | $0.91 | $0.94 (2.67%) | $1.01 | $0.86 | 37,722 | $14.89 M |
| 10/04/2024 | $0.96 | $0.93 (-3.65%) | $0.96 | $0.88 | 11,300 | $14.69 M |
| 10/03/2024 | $1.02 | $0.94 (-8.18%) | $1.02 | $0.76 | 75,900 | $14.87 M |
| 10/02/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $0.99 | 38,814 | $16.19 M |
| 10/01/2024 | $0.82 | $1.05 (28.05%) | $1.06 | $0.82 | 112,387 | $16.67 M |
| 09/30/2024 | $1.11 | $0.90 (-18.92%) | $1.12 | $0.76 | 255,928 | $14.29 M |
| 09/27/2024 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.04 | 1,111 | $16.51 M |
| 09/26/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.02 | 3,200 | $16.19 M |
| 09/25/2024 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 3,200 | $16.67 M |
| 09/24/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 708 | $16.35 M |
| 09/23/2024 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 3,514 | $16.35 M |
| 09/20/2024 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 4,136 | $16.67 M |
| 09/19/2024 | $1.02 | $1.06 (3.92%) | $1.07 | $1.02 | 3,300 | $16.83 M |
| 09/18/2024 | $1.03 | $1.03 (0%) | $1.06 | $1.02 | 5,800 | $16.35 M |
| 09/17/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 17,518 | $16.19 M |
| 09/16/2024 | $1.02 | $1.03 (0.98%) | $1.10 | $1.01 | 86,035 | $16.35 M |
| 09/13/2024 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 7,400 | $16.04 M |
| 09/12/2024 | $1.01 | $1.02 (0.99%) | $1.02 | $1.00 | 13,566 | $16.19 M |
| 09/11/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 1,140 | $16.19 M |
| 09/10/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 2,200 | $16.19 M |
| 09/09/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.02 | 1,734 | $16.19 M |
| 09/06/2024 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 1,411 | $16.19 M |
| 09/05/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.02 | 2,100 | $16.19 M |
| 09/04/2024 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 14,818 | $16.35 M |
| 09/03/2024 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 1,533 | $16.19 M |
| 08/30/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 0 | $16.35 M |
| 08/29/2024 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 514 | $16.35 M |
| 08/28/2024 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 900 | $16.19 M |
| 08/27/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 9,117 | $16.04 M |
| 08/26/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 2,949 | $16.04 M |
| 08/23/2024 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 600 | $16.19 M |
| 08/22/2024 | $1.00 | $1.03 (3%) | $1.04 | $1.00 | 13,630 | $16.35 M |