5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-11.21%
3 MONTH PERFORMANCE
+5.56%
6 MONTH PERFORMANCE
-5.94%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-13.64%
Pintec Technology Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.00 | $0.98 (-2.3%) | $1.00 | $0.94 | 54,640 | $443,184 |
| 03/11/2025 | $1.00 | $1.00 (0.5%) | $1.03 | $0.97 | 10,383 | $453,618 |
| 03/10/2025 | $0.98 | $1.00 (1.83%) | $1.00 | $0.94 | 8,600 | $453,618 |
| 03/07/2025 | $1.01 | $0.99 (-2.18%) | $1.04 | $0.94 | 53,900 | $448,174 |
| 03/06/2025 | $1.03 | $1.00 (-2.92%) | $1.03 | $0.97 | 2,983 | $453,572 |
| 03/05/2025 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.97 | 1,800 | $446,813 |
| 03/04/2025 | $1.02 | $0.98 (-3.82%) | $1.02 | $0.93 | 55,900 | $444,999 |
| 03/03/2025 | $1.00 | $0.99 (-1%) | $1.04 | $0.97 | 1,929 | $449,081 |
| 02/28/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 5,299 | $458,154 |
| 02/27/2025 | $1.01 | $0.98 (-2.77%) | $1.03 | $0.98 | 53,300 | $445,452 |
| 02/26/2025 | $1.01 | $0.97 (-3.76%) | $1.07 | $0.91 | 12,988 | $440,916 |
| 02/25/2025 | $0.99 | $0.97 (-2.05%) | $1.08 | $0.93 | 106,817 | $440,009 |
| 02/24/2025 | $1.01 | $0.99 (-1.98%) | $1.09 | $0.98 | 28,733 | $449,081 |
| 02/21/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 10,000 | $471,762 |
| 02/20/2025 | $1.10 | $1.09 (-0.91%) | $1.15 | $1.08 | 45,400 | $494,443 |
| 02/19/2025 | $1.09 | $1.11 (1.83%) | $1.13 | $1.09 | 51,662 | $503,515 |
| 02/18/2025 | $1.08 | $1.11 (2.78%) | $1.15 | $1.08 | 58,320 | $503,515 |
| 02/14/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 54,338 | $485,371 |
| 02/13/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.04 | 64,165 | $485,371 |
| 02/12/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 48,934 | $471,762 |
| 02/11/2025 | $0.96 | $1.02 (6.81%) | $1.02 | $0.93 | 28,500 | $462,690 |
| 02/10/2025 | $0.93 | $0.98 (4.95%) | $0.98 | $0.93 | 59,000 | $442,731 |
| 02/07/2025 | $0.94 | $0.96 (2.07%) | $0.98 | $0.94 | 2,400 | $435,700 |
| 02/06/2025 | $0.95 | $0.94 (-1.73%) | $0.96 | $0.89 | 38,722 | $424,359 |
| 02/05/2025 | $1.00 | $0.92 (-8%) | $1.00 | $0.89 | 108,638 | $417,328 |
| 02/04/2025 | $0.94 | $0.95 (0.86%) | $0.98 | $0.93 | 12,525 | $431,889 |
| 02/03/2025 | $0.96 | $0.95 (-0.31%) | $0.99 | $0.94 | 5,893 | $431,844 |
| 01/31/2025 | $0.97 | $0.97 (0%) | $0.97 | $0.93 | 7,824 | $440,009 |
| 01/30/2025 | $0.99 | $0.99 (-0.01%) | $1.00 | $0.93 | 5,648 | $449,036 |
| 01/29/2025 | $1.00 | $0.95 (-5.44%) | $1.01 | $0.95 | 4,200 | $428,941 |
| 01/28/2025 | $0.97 | $0.94 (-3.09%) | $0.97 | $0.93 | 4,200 | $426,400 |
| 01/27/2025 | $0.99 | $0.95 (-3.55%) | $1.02 | $0.95 | 1,800 | $430,937 |
| 01/24/2025 | $0.95 | $0.95 (0%) | $0.99 | $0.92 | 3,900 | $430,937 |
| 01/23/2025 | $0.99 | $0.95 (-4.14%) | $1.00 | $0.76 | 89,316 | $430,937 |
| 01/22/2025 | $0.97 | $0.98 (0.94%) | $1.00 | $0.96 | 4,900 | $445,498 |
| 01/21/2025 | $0.98 | $0.98 (0%) | $0.99 | $0.96 | 7,000 | $444,545 |
| 01/17/2025 | $0.97 | $1.00 (3.09%) | $1.01 | $0.96 | 5,246 | $453,618 |
| 01/16/2025 | $0.95 | $1.00 (5.25%) | $1.02 | $0.95 | 42,734 | $453,572 |
| 01/15/2025 | $0.96 | $1.01 (5.21%) | $1.01 | $0.96 | 7,100 | $458,154 |
| 01/14/2025 | $0.98 | $1.01 (2.96%) | $1.01 | $0.97 | 9,400 | $458,154 |
| 01/13/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.96 | 20,102 | $453,618 |
| 01/10/2025 | $0.97 | $0.98 (0.79%) | $1.00 | $0.96 | 11,700 | $443,955 |
| 01/08/2025 | $1.02 | $0.99 (-2.75%) | $1.03 | $0.97 | 47,413 | $449,989 |
| 01/07/2025 | $0.99 | $1.02 (2.7%) | $1.02 | $0.97 | 42,943 | $462,690 |
| 01/06/2025 | $0.98 | $0.95 (-2.95%) | $0.99 | $0.95 | 55,601 | $431,436 |
| 01/03/2025 | $0.95 | $0.98 (2.16%) | $0.98 | $0.95 | 59,732 | $442,322 |
| 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 |
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.
