Pintec Technology Holdings Limited - American Depositary Shares (PT)
1.0101
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 8th, 6:11 AM EDT
Historical Prices For Pintec Technology Holdings Limited - American Depositary Shares (PT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/07/2025 | 1.02 | 1.03 | 0.98 | 1.01 | 7,814 | 1.01 |
| 4/04/2025 | 1.03 | 1.03 | 1.00 | 1.01 | 10,811 | 1.01 |
| 4/03/2025 | 1.03 | 1.03 | 1.02 | 1.02 | 14,899 | 1.02 |
| 4/02/2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1,017 | 1.03 |
| 4/01/2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1,436 | 1.03 |
| 3/31/2025 | 1.03 | 1.03 | 1.00 | 1.01 | 13,264 | 1.01 |
| 3/28/2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1,221 | 1.04 |
| 3/27/2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1,567 | 1.05 |
| 3/26/2025 | 1.05 | 1.06 | 1.01 | 1.01 | 55,148 | 1.01 |
| 3/25/2025 | 1.02 | 1.03 | 1.00 | 1.02 | 13,873 | 1.02 |
| 3/24/2025 | 0.99 | 1.03 | 0.99 | 1.01 | 10,226 | 1.01 |
| 3/21/2025 | 1.03 | 1.03 | 1.01 | 1.01 | 933 | 1.01 |
| 3/20/2025 | 1.05 | 1.05 | 1.02 | 1.02 | 2,351 | 1.02 |
| 3/19/2025 | 0.95 | 1.02 | 0.95 | 1.01 | 16,450 | 1.01 |
| 3/18/2025 | 0.95 | 0.98 | 0.95 | 0.98 | 1,391 | 0.98 |
| 3/17/2025 | 0.96 | 1.00 | 0.94 | 0.98 | 60,018 | 0.98 |
| 3/14/2025 | 0.95 | 0.98 | 0.95 | 0.98 | 3,606 | 0.98 |
| 3/13/2025 | 0.99 | 0.99 | 0.96 | 0.99 | 1,643 | 0.99 |
| 3/12/2025 | 1.00 | 1.00 | 0.94 | 0.98 | 54,541 | 0.98 |
| 3/11/2025 | 0.99 | 1.03 | 0.97 | 1.00 | 10,283 | 1.00 |
| 3/10/2025 | 0.98 | 1.00 | 0.94 | 1.00 | 8,571 | 1.00 |
| 3/07/2025 | 1.01 | 1.04 | 0.94 | 0.99 | 53,707 | 0.99 |
| 3/06/2025 | 1.03 | 1.03 | 0.97 | 1.00 | 2,784 | 1.00 |
| 3/05/2025 | 1.00 | 1.00 | 0.97 | 0.98 | 1,783 | 0.98 |
| 3/04/2025 | 1.02 | 1.02 | 0.93 | 0.98 | 55,704 | 0.98 |
| 3/03/2025 | 1.00 | 1.04 | 0.97 | 0.99 | 1,929 | 0.99 |
| 2/28/2025 | 1.01 | 1.04 | 0.98 | 1.01 | 5,000 | 1.01 |
| 2/27/2025 | 1.01 | 1.03 | 0.98 | 0.98 | 53,288 | 0.98 |
| 2/26/2025 | 1.01 | 1.07 | 0.91 | 0.97 | 12,868 | 0.97 |
| 2/25/2025 | 0.99 | 1.08 | 0.93 | 0.97 | 106,817 | 0.97 |
| 2/24/2025 | 1.01 | 1.09 | 0.98 | 0.99 | 28,733 | 0.99 |
| 2/21/2025 | 1.10 | 1.10 | 1.03 | 1.04 | 9,990 | 1.04 |
| 2/20/2025 | 1.10 | 1.15 | 1.08 | 1.09 | 45,393 | 1.09 |
| 2/19/2025 | 1.09 | 1.13 | 1.09 | 1.11 | 51,470 | 1.11 |
| 2/18/2025 | 1.08 | 1.15 | 1.08 | 1.11 | 58,124 | 1.11 |
| 2/14/2025 | 1.10 | 1.10 | 1.06 | 1.07 | 54,338 | 1.07 |
| 2/13/2025 | 1.04 | 1.10 | 1.04 | 1.07 | 64,068 | 1.07 |
| 2/12/2025 | 1.01 | 1.06 | 1.01 | 1.04 | 48,932 | 1.04 |
| 2/11/2025 | 0.95 | 1.02 | 0.93 | 1.02 | 28,483 | 1.02 |
| 2/10/2025 | 0.93 | 0.98 | 0.93 | 0.98 | 58,979 | 0.98 |
| 2/07/2025 | 0.94 | 0.98 | 0.94 | 0.96 | 2,400 | 0.96 |
| 2/06/2025 | 0.95 | 0.96 | 0.89 | 0.94 | 38,722 | 0.94 |
| 2/05/2025 | 1.00 | 1.00 | 0.89 | 0.92 | 108,432 | 0.92 |
| 2/04/2025 | 0.94 | 0.98 | 0.93 | 0.95 | 12,525 | 0.95 |
| 2/03/2025 | 0.95 | 0.99 | 0.94 | 0.95 | 5,793 | 0.95 |
| 1/31/2025 | 0.97 | 0.97 | 0.93 | 0.97 | 7,624 | 0.97 |
| 1/30/2025 | 0.99 | 1.00 | 0.93 | 0.99 | 5,193 | 0.99 |
| 1/29/2025 | 1.00 | 1.01 | 0.95 | 0.95 | 4,184 | 0.95 |
| 1/28/2025 | 0.97 | 0.97 | 0.93 | 0.94 | 4,156 | 0.94 |
| 1/27/2025 | 0.98 | 1.02 | 0.95 | 0.95 | 1,796 | 0.95 |
| 1/24/2025 | 0.95 | 0.99 | 0.92 | 0.95 | 3,890 | 0.95 |
| 1/23/2025 | 0.99 | 1.00 | 0.76 | 0.95 | 89,316 | 0.95 |
| 1/22/2025 | 0.97 | 1.00 | 0.96 | 0.98 | 4,890 | 0.98 |
| 1/21/2025 | 0.98 | 0.99 | 0.96 | 0.98 | 6,989 | 0.98 |
| 1/17/2025 | 0.97 | 1.01 | 0.96 | 1.00 | 5,246 | 1.00 |
| 1/16/2025 | 0.95 | 1.02 | 0.95 | 1.00 | 42,734 | 1.00 |
| 1/15/2025 | 0.96 | 1.01 | 0.96 | 1.01 | 7,097 | 1.01 |
| 1/14/2025 | 0.98 | 1.01 | 0.97 | 1.01 | 5,387 | 1.01 |
| 1/13/2025 | 1.02 | 1.02 | 0.95 | 1.00 | 20,102 | 1.00 |
| 1/10/2025 | 0.97 | 1.00 | 0.96 | 0.98 | 11,674 | 0.98 |
| 1/08/2025 | 1.02 | 1.03 | 0.97 | 0.99 | 47,413 | 0.99 |