Pintec Technology Holdings Limited - American Depositary Shares (PT)
1.0150
0.00 (0.00%)
Pintec Technology Holdings Ltd is a financial technology company that specializes in providing innovative technology solutions for the financial services industry
The company focuses on creating and optimizing digital finance platforms that connect consumers with lenders, enabling seamless access to credit and other financial products. Through its proprietary algorithms and data analytics capabilities, Pintec enhances the efficiency of lending processes and risk assessment, while also offering comprehensive support to both financial institutions and individuals. By leveraging its technological expertise, Pintec aims to drive digital transformation in the finance sector and improve accessibility to financial services.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/07/2025 | 0.99 | 1.02 | 0.97 | 1.02 | 42,942 | 1.02 |
| 1/06/2025 | 0.98 | 0.99 | 0.95 | 0.95 | 55,601 | 0.95 |
| 1/03/2025 | 0.95 | 0.98 | 0.95 | 0.98 | 59,632 | 0.98 |
| 1/02/2025 | 0.95 | 0.95 | 0.91 | 0.95 | 3,744 | 0.95 |
| 12/31/2024 | 0.90 | 0.00 | 0.90 | 0.90 | 0 | 0.90 |
| 12/30/2024 | 0.91 | 0.93 | 0.89 | 0.90 | 62,181 | 0.90 |
| 12/27/2024 | 0.91 | 1.01 | 0.86 | 0.91 | 52,037 | 0.91 |
| 12/26/2024 | 0.88 | 0.92 | 0.87 | 0.91 | 13,682 | 0.91 |
| 12/24/2024 | 0.96 | 0.97 | 0.91 | 0.91 | 8,608 | 0.91 |