5 DAY PERFORMANCE
-0.99%
1 MONTH PERFORMANCE
-3.85%
3 MONTH PERFORMANCE
+1.02%
6 MONTH PERFORMANCE
+2.04%
YEAR-TO-DATE PERFORMANCE
+11.07%
1 YEAR PERFORMANCE
-6.54%
Pintec Technology Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 28,325 | $344,042 |
| 04/29/2025 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 2,400 | $347,482 |
| 04/28/2025 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 28,100 | $347,482 |
| 04/25/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.01 | 14,200 | $347,482 |
| 04/24/2025 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 26,947 | $350,923 |
| 04/23/2025 | $0.98 | $0.95 (-3.37%) | $0.99 | $0.93 | 19,949 | $325,808 |
| 04/22/2025 | $0.96 | $0.98 (1.46%) | $0.98 | $0.93 | 1,958 | $336,301 |
| 04/21/2025 | $1.00 | $0.98 (-2.03%) | $1.00 | $0.93 | 20,700 | $337,058 |
| 04/17/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 1,313 | $347,482 |
| 04/16/2025 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.96 | 27,359 | $347,482 |
| 04/15/2025 | $0.99 | $1.03 (3.88%) | $1.03 | $0.94 | 34,527 | $354,363 |
| 04/14/2025 | $0.98 | $0.97 (-1.36%) | $0.98 | $0.93 | 15,400 | $333,239 |
| 04/11/2025 | $0.96 | $0.92 (-3.41%) | $1.00 | $0.92 | 18,637 | $317,344 |
| 04/10/2025 | $0.98 | $0.95 (-3.56%) | $0.98 | $0.95 | 5,000 | $325,154 |
| 04/09/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.94 | 11,100 | $344,042 |
| 04/08/2025 | $1.00 | $0.99 (-0.88%) | $1.00 | $0.99 | 1,400 | $340,601 |
| 04/07/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 8,766 | $347,482 |
| 04/04/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 10,845 | $347,482 |
| 04/03/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.02 | 14,900 | $350,923 |
| 04/02/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.03 | 1,206 | $354,363 |
| 04/01/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 1,436 | $354,363 |
| 03/31/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 13,300 | $347,482 |
| 03/28/2025 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 1,221 | $357,803 |
| 03/27/2025 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.04 | 1,600 | $361,244 |
| 03/26/2025 | $1.05 | $1.01 (-3.81%) | $1.06 | $1.01 | 55,148 | $347,482 |
| 03/25/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.00 | 13,900 | $350,923 |
| 03/24/2025 | $0.99 | $1.01 (2.02%) | $1.03 | $0.99 | 10,226 | $347,482 |
| 03/21/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 1,030 | $347,482 |
| 03/20/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.02 | 2,400 | $350,923 |
| 03/19/2025 | $0.96 | $1.01 (5.76%) | $1.02 | $0.96 | 16,500 | $347,482 |
| 03/18/2025 | $0.96 | $0.98 (2.61%) | $0.98 | $0.95 | 1,591 | $337,127 |
| 03/17/2025 | $0.96 | $0.98 (1.87%) | $1.00 | $0.94 | 60,018 | $337,161 |
| 03/14/2025 | $0.95 | $0.98 (2.77%) | $0.98 | $0.95 | 3,606 | $337,127 |
| 03/13/2025 | $1.00 | $0.99 (-0.03%) | $1.00 | $0.96 | 1,843 | $342,218 |
| 03/12/2025 | $1.00 | $0.98 (-2.3%) | $1.00 | $0.94 | 54,640 | $336,129 |
| 03/11/2025 | $1.00 | $1.00 (0.5%) | $1.03 | $0.97 | 10,383 | $344,042 |
| 03/10/2025 | $0.98 | $1.00 (1.83%) | $1.00 | $0.94 | 8,600 | $344,042 |
| 03/07/2025 | $1.01 | $0.99 (-2.18%) | $1.04 | $0.94 | 53,900 | $339,913 |
| 03/06/2025 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.97 | 2,983 | $344,007 |
| 03/05/2025 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.97 | 1,800 | $338,881 |
| 03/04/2025 | $1.02 | $0.98 (-3.82%) | $1.02 | $0.93 | 55,900 | $337,505 |
| 03/03/2025 | $1.00 | $0.99 (-1%) | $1.04 | $0.97 | 1,929 | $340,601 |
| 02/28/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 5,299 | $347,482 |
| 02/27/2025 | $1.01 | $0.98 (-2.77%) | $1.03 | $0.98 | 53,300 | $337,849 |
| 02/26/2025 | $1.01 | $0.97 (-3.76%) | $1.07 | $0.91 | 12,988 | $334,409 |
| 02/25/2025 | $0.99 | $0.97 (-2.05%) | $1.08 | $0.93 | 106,817 | $333,721 |
| 02/24/2025 | $1.01 | $0.99 (-1.98%) | $1.09 | $0.98 | 28,733 | $340,601 |
| 02/21/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 10,000 | $357,803 |
| 02/20/2025 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.08 | 45,400 | $375,006 |
| 02/19/2025 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 51,662 | $381,886 |
| 02/18/2025 | $1.08 | $1.11 (2.78%) | $1.15 | $1.08 | 58,320 | $381,886 |
| 02/14/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 54,338 | $368,125 |
| 02/13/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 64,165 | $368,125 |
| 02/12/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 48,934 | $357,803 |
| 02/11/2025 | $0.96 | $1.02 (6.81%) | $1.02 | $0.93 | 28,500 | $350,923 |
| 02/10/2025 | $0.93 | $0.98 (4.95%) | $0.98 | $0.93 | 59,000 | $335,785 |
| 02/07/2025 | $0.94 | $0.96 (2.07%) | $0.98 | $0.94 | 2,400 | $330,452 |
| 02/06/2025 | $0.95 | $0.94 (-1.73%) | $0.96 | $0.89 | 38,722 | $321,851 |
| 02/05/2025 | $1.00 | $0.92 (-8%) | $1.00 | $0.89 | 108,638 | $316,518 |
| 02/04/2025 | $0.94 | $0.95 (0.86%) | $0.98 | $0.93 | 12,525 | $327,562 |
| 02/03/2025 | $0.96 | $0.95 (-0.31%) | $0.99 | $0.94 | 5,893 | $327,528 |
| 01/31/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.93 | 7,824 | $333,721 |
| 01/30/2025 | $0.99 | $0.99 (-0.01%) | $1.00 | $0.93 | 5,648 | $340,567 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
