5 DAY PERFORMANCE
-6.06%
1 MONTH PERFORMANCE
-6.14%
3 MONTH PERFORMANCE
-18.55%
6 MONTH PERFORMANCE
-0.90%
YEAR-TO-DATE PERFORMANCE
+1.32%
1 YEAR PERFORMANCE
+0.24%
Pintec Technology Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.10 | $1.06 (-3.64%) | $1.10 | $1.06 | 9.99 K | |
| 12/05/2025 | $1.00 | $1.08 (8%) | $1.11 | $1.00 | 126.19 K | $429.88 K |
| 12/04/2025 | $0.98 | $1.01 (3.2%) | $1.03 | $0.97 | 35.20 K | $402.02 K |
| 12/03/2025 | $0.97 | $0.97 (0.3%) | $1.02 | $0.96 | 55.03 K | $386.50 K |
| 12/02/2025 | $0.98 | $0.97 (-1.22%) | $1.00 | $0.96 | 55.50 K | $386.10 K |
| 12/01/2025 | $0.95 | $0.97 (1.94%) | $1.03 | $0.95 | 42.13 K | $386.10 K |
| 11/28/2025 | $0.99 | $0.98 (-0.89%) | $1.01 | $0.96 | 33.02 K | $390.08 K |
| 11/26/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 57.91 K | $382.12 K |
| 11/25/2025 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 58.80 K | $382.12 K |
| 11/24/2025 | $0.99 | $1.00 (1.01%) | $1.02 | $0.99 | 45.04 K | $398.04 K |
| 11/21/2025 | $0.94 | $1.03 (9.57%) | $1.03 | $0.92 | 61.10 K | $409.98 K |
| 11/20/2025 | $0.94 | $0.97 (3.19%) | $1.01 | $0.94 | 46.96 K | $386.10 K |
| 11/19/2025 | $0.98 | $0.98 (-0.02%) | $0.99 | $0.96 | 48.28 K | $388.81 K |
| 11/18/2025 | $0.97 | $0.96 (-1.55%) | $0.99 | $0.95 | 13.10 K | $380.13 K |
| 11/17/2025 | $0.94 | $0.96 (1.86%) | $0.97 | $0.92 | 39.12 K | $380.13 K |
| 11/14/2025 | $0.95 | $0.96 (1.07%) | $1.01 | $0.95 | 40.80 K | $382.20 K |
| 11/13/2025 | $0.99 | $0.96 (-2.93%) | $1.02 | $0.96 | 54.40 K | $382.12 K |
| 11/12/2025 | $1.02 | $0.99 (-3.04%) | $1.03 | $0.99 | 57.50 K | $394.06 K |
| 11/11/2025 | $0.99 | $0.98 (-1.01%) | $1.02 | $0.98 | 49.10 K | $390.08 K |
| 11/10/2025 | $0.95 | $0.98 (3.2%) | $1.00 | $0.95 | 83.70 K | $390.08 K |
| 11/07/2025 | $0.98 | $0.97 (-0.83%) | $1.00 | $0.95 | 12.73 K | $386.10 K |
| 11/06/2025 | $0.99 | $1.01 (2.02%) | $1.03 | $0.96 | 57.83 K | $402.02 K |
| 11/05/2025 | $0.97 | $1.01 (4.12%) | $1.02 | $0.97 | 30.82 K | $402.02 K |
| 11/04/2025 | $0.99 | $1.01 (1.97%) | $1.01 | $0.97 | 56.64 K | $402.02 K |
| 11/03/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $1.00 | 35.32 K | $402.02 K |
| 10/31/2025 | $1.00 | $1.04 (4%) | $1.06 | $1.00 | 124.65 K | $413.96 K |
| 10/30/2025 | $1.00 | $1.02 (2.2%) | $1.04 | $0.98 | 277.00 K | $406.00 K |
| 10/29/2025 | $0.94 | $0.93 (-0.67%) | $1.00 | $0.93 | 80.40 K | $370.46 K |
| 10/28/2025 | $0.96 | $0.94 (-2.07%) | $0.99 | $0.94 | 57.73 K | $374.16 K |
| 10/27/2025 | $0.92 | $1.00 (8.7%) | $1.00 | $0.92 | 114.40 K | $398.04 K |
| 10/24/2025 | $0.98 | $0.95 (-3.05%) | $1.02 | $0.93 | 176.28 K | $378.18 K |
| 10/23/2025 | $0.94 | $0.99 (4.59%) | $0.99 | $0.93 | 62.30 K | $392.07 K |
| 10/22/2025 | $0.88 | $0.94 (6.68%) | $0.99 | $0.88 | 44.31 K | $374.20 K |
| 10/21/2025 | $0.85 | $0.95 (11.62%) | $0.95 | $0.85 | 71.41 K | $378.14 K |
| 10/20/2025 | $0.85 | $0.92 (8.21%) | $0.92 | $0.83 | 57.44 K | $364.60 K |
| 10/17/2025 | $0.84 | $0.84 (0.78%) | $0.88 | $0.83 | 50.65 K | $334.95 K |
| 10/16/2025 | $0.88 | $0.86 (-2.71%) | $0.89 | $0.85 | 103.18 K | $342.31 K |
| 10/15/2025 | $0.83 | $0.89 (6.75%) | $0.90 | $0.83 | 93.44 K | $353.86 K |
| 10/14/2025 | $0.83 | $0.86 (3.49%) | $0.86 | $0.83 | 83.07 K | $341.92 K |
| 10/13/2025 | $0.84 | $0.87 (3.5%) | $0.87 | $0.83 | 148.04 K | $346.06 K |
| 10/10/2025 | $0.84 | $0.84 (-0.54%) | $0.90 | $0.83 | 147.19 K | $332.68 K |
| 10/09/2025 | $0.84 | $0.87 (3.57%) | $0.88 | $0.84 | 90.13 K | $346.29 K |
| 10/08/2025 | $0.82 | $0.86 (5.06%) | $0.87 | $0.82 | 132.71 K | $342.91 K |
| 10/07/2025 | $0.86 | $0.85 (-1.13%) | $0.89 | $0.83 | 165.34 K | $338.45 K |
| 10/06/2025 | $0.91 | $0.86 (-5.13%) | $0.95 | $0.86 | 251.14 K | $343.63 K |
| 10/03/2025 | $0.90 | $0.93 (3.06%) | $0.94 | $0.90 | 133.91 K | $370.18 K |
| 10/02/2025 | $0.94 | $0.93 (-0.75%) | $1.00 | $0.88 | 356.02 K | $371.53 K |
| 10/01/2025 | $0.95 | $0.98 (3.04%) | $0.99 | $0.91 | 104.10 K | $389.64 K |
| 09/30/2025 | $0.93 | $0.95 (1.49%) | $1.00 | $0.93 | 134.99 K | $377.34 K |
| 09/29/2025 | $0.97 | $0.95 (-1.55%) | $1.02 | $0.94 | 214.22 K | $378.14 K |
| 09/26/2025 | $0.94 | $0.95 (0.87%) | $0.99 | $0.94 | 95.43 K | $326.22 K |
| 09/25/2025 | $0.99 | $0.94 (-5.14%) | $1.00 | $0.91 | 115.63 K | $323.09 K |
| 09/24/2025 | $1.02 | $0.98 (-3.99%) | $1.03 | $0.97 | 107.50 K | $336.94 K |
| 09/23/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $0.98 | 142.64 K | $344.04 K |
| 09/22/2025 | $1.02 | $1.05 (2.94%) | $1.07 | $0.97 | 181.30 K | $361.24 K |
| 09/19/2025 | $0.94 | $0.99 (5.54%) | $1.03 | $0.91 | 431.10 K | $340.60 K |
| 09/18/2025 | $0.92 | $0.94 (1.9%) | $0.98 | $0.91 | 311.50 K | $323.40 K |
| 09/17/2025 | $0.93 | $0.93 (0.27%) | $0.96 | $0.91 | 168.92 K | $319.96 K |
| 09/16/2025 | $0.93 | $0.94 (0.61%) | $0.97 | $0.93 | 103.03 K | $323.40 K |
| 09/15/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.94 | 240.30 K | $340.60 K |
| 09/12/2025 | $1.03 | $1.00 (-3.11%) | $1.05 | $0.96 | 229.82 K | $343.35 K |
| 09/11/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $0.95 | 531.54 K | $350.92 K |
| 09/10/2025 | $1.14 | $1.05 (-7.89%) | $1.16 | $1.00 | 1.18 M | $361.24 K |
| 09/09/2025 | $1.17 | $1.15 (-1.71%) | $1.20 | $0.91 | 1.95 M | $395.65 K |
| 09/08/2025 | $1.21 | $1.12 (-7.44%) | $1.38 | $0.97 | 28.32 M | $385.33 K |
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.
