5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
-2.06%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-11.21%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-11.21%
Pintec Technology Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.95 | $0.95 (0.47%) | $0.95 | $0.91 | 3,744 | $432,978 |
| 12/31/2024 | $0.91 | $0.90 (-0.52%) | $0.93 | $0.90 | 26,300 | $408,392 |
| 12/30/2024 | $0.91 | $0.90 (-0.55%) | $0.93 | $0.89 | 62,200 | $408,256 |
| 12/27/2024 | $0.91 | $0.91 (0.78%) | $1.01 | $0.86 | 52,037 | $413,745 |
| 12/26/2024 | $0.88 | $0.91 (3.81%) | $0.92 | $0.87 | 13,700 | $412,792 |
| 12/24/2024 | $0.96 | $0.91 (-5.08%) | $0.97 | $0.91 | 8,608 | $413,336 |
| 12/23/2024 | $0.92 | $0.92 (0.01%) | $0.93 | $0.92 | 3,900 | $417,373 |
| 12/20/2024 | $0.95 | $0.94 (-1.05%) | $0.95 | $0.89 | 40,615 | $426,400 |
| 12/19/2024 | $0.91 | $0.90 (-0.43%) | $0.95 | $0.90 | 16,840 | $408,755 |
| 12/18/2024 | $0.91 | $0.92 (1.1%) | $0.95 | $0.90 | 23,653 | $14.61 M |
| 12/17/2024 | $0.91 | $0.93 (2.2%) | $0.98 | $0.90 | 97,900 | $14.77 M |
| 12/16/2024 | $0.92 | $0.92 (0.55%) | $0.93 | $0.91 | 25,284 | $14.61 M |
| 12/13/2024 | $0.98 | $0.90 (-8.16%) | $0.98 | $0.90 | 41,046 | $14.29 M |
| 12/12/2024 | $0.92 | $0.91 (-0.86%) | $0.97 | $0.91 | 17,446 | $14.48 M |
| 12/11/2024 | $0.94 | $0.92 (-2.13%) | $0.95 | $0.91 | 7,833 | $14.61 M |
| 12/10/2024 | $1.00 | $0.95 (-5%) | $1.00 | $0.90 | 62,300 | $15.08 M |
| 12/09/2024 | $0.86 | $1.03 (19.1%) | $1.04 | $0.86 | 58,410 | $16.35 M |
| 12/06/2024 | $0.96 | $0.91 (-5.21%) | $1.00 | $0.91 | 12,545 | $14.45 M |
| 12/05/2024 | $0.95 | $0.93 (-2.32%) | $1.00 | $0.93 | 10,300 | $14.73 M |
| 12/04/2024 | $0.95 | $0.94 (-0.79%) | $0.97 | $0.94 | 7,442 | $14.96 M |
| 12/03/2024 | $0.95 | $0.95 (0%) | $1.00 | $0.91 | 54,650 | $15.08 M |
| 12/02/2024 | $0.99 | $0.97 (-1.52%) | $1.02 | $0.92 | 48,600 | $15.40 M |
| 11/29/2024 | $0.98 | $0.96 (-2.04%) | $0.99 | $0.96 | 8,915 | $15.24 M |
| 11/27/2024 | $0.98 | $0.96 (-2.04%) | $0.99 | $0.96 | 5,607 | $15.24 M |
| 11/26/2024 | $0.91 | $0.98 (7.92%) | $1.01 | $0.91 | 6,134 | $15.55 M |
| 11/25/2024 | $0.95 | $1.00 (5.26%) | $1.00 | $0.95 | 2,500 | $15.88 M |
| 11/22/2024 | $1.00 | $1.00 (-0.22%) | $1.00 | $0.96 | 3,448 | $15.84 M |
| 11/21/2024 | $0.99 | $0.96 (-3.03%) | $1.01 | $0.95 | 7,100 | $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 |