Pintec Technology Holdings Limi - Price History
Monthly price history for PT (Pintec Technology Holdings Limi)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.10 | $1.10 |
| March 2024 | $1.10 | $1.10 |
| February 2024 | $1.21 | $1.21 |
| January 2024 | $1.12 | $1.12 |
| December 2023 | $1.11 | $1.11 |
| November 2023 | $1.15 | $1.15 |
| October 2023 | $1.10 | $1.10 |
| September 2023 | $1.05 | $1.05 |
| August 2023 | $1.13 | $1.13 |
| July 2023 | $1.22 | $1.22 |
| June 2023 | $0.95 | $0.95 |
| May 2023 | $0.85 | $0.85 |
| April 2023 | $0.87 | $0.87 |
| March 2023 | $1.10 | $1.10 |
| February 2023 | $0.52 | $0.52 |
| January 2023 | $0.38 | $0.38 |
| December 2022 | $0.41 | $0.41 |
| November 2022 | $0.38 | $0.38 |
| October 2022 | $0.38 | $0.38 |
| September 2022 | $0.27 | $0.27 |
| August 2022 | $1.06 | $1.06 |
| July 2022 | $0.94 | $0.94 |
| June 2022 | $1.46 | $1.46 |
| May 2022 | $1.71 | $1.71 |
| April 2022 | $2.80 | $0.56 |
| March 2022 | $3.20 | $0.64 |
| February 2022 | $2.22 | $0.44 |
| January 2022 | $2.56 | $0.51 |
| December 2021 | $2.20 | $0.44 |
| November 2021 | $3.84 | $0.77 |
| October 2021 | $4.50 | $0.90 |
| September 2021 | $5 | $1 |
| August 2021 | $4.87 | $0.98 |
| July 2021 | $4.60 | $0.92 |
| June 2021 | $5.70 | $1.14 |
| May 2021 | $4.53 | $0.90 |
| April 2021 | $4.50 | $0.90 |
| March 2021 | $5.50 | $1.10 |
| February 2021 | $7 | $1.40 |
| January 2021 | $6.35 | $1.27 |
| December 2020 | $4.90 | $0.98 |
| November 2020 | $4.95 | $0.99 |
| October 2020 | $3.95 | $0.79 |
| September 2020 | $4.54 | $0.91 |
| August 2020 | $4.73 | $0.95 |
| July 2020 | $5.95 | $1.19 |
| June 2020 | $5.95 | $1.19 |
| May 2020 | $4.05 | $0.81 |
| April 2020 | $6.10 | $1.22 |
| March 2020 | $8.10 | $1.62 |
| February 2020 | $10.70 | $2.14 |
| January 2020 | $11.45 | $2.29 |
| December 2019 | $9.10 | $1.82 |
| November 2019 | $6.45 | $1.29 |
| October 2019 | $4.69 | $0.94 |
| September 2019 | $5.80 | $1.16 |
| August 2019 | $15.60 | $3.12 |
| July 2019 | $19.25 | $3.85 |
| June 2019 | $14.85 | $2.97 |
| May 2019 | $38.50 | $7.70 |
| April 2019 | $30.75 | $6.15 |
| March 2019 | $64.40 | $12.88 |
| February 2019 | $54.79 | $10.96 |
| January 2019 | $55 | $11 |
| December 2018 | $52.37 | $10.47 |
| November 2018 | $55.65 | $11.13 |
| October 2018 | $59 | $11.80 |
| November 2017 | $1 | $1 |
| October 2017 | $1 | $1 |
| September 2017 | $1 | $1 |
| August 2017 | $1 | $1 |
| July 2017 | $1 | $1 |
| June 2017 | $1 | $1 |
| January 2017 | $0.40 | $0.40 |
| December 2016 | $0.40 | $0.40 |
| November 2016 | $0.40 | $0.40 |
| October 2016 | $0.40 | $0.40 |
| September 2016 | $0.33 | $0.33 |
| August 2016 | $0.25 | $0.25 |
| July 2016 | $0.16 | $0.16 |
| June 2016 | $0.16 | $0.16 |
| May 2016 | $0.15 | $0.15 |
| April 2016 | $0.10 | $0.10 |
| March 2016 | $0.12 | $0.12 |
| February 2016 | $0.45 | $0.02 |
| January 2016 | $0.15 | $0 |
| December 2015 | $0.30 | $0.01 |
| November 2015 | $0.30 | $0.01 |
| October 2015 | $0.15 | $0 |
| September 2015 | $0.45 | $0.02 |
| August 2015 | $0.30 | $0.01 |
| July 2015 | $0.30 | $0.01 |
| June 2015 | $0.30 | $0.01 |
| May 2015 | $0.45 | $0.02 |
| April 2015 | $0.60 | $0.02 |
| March 2015 | $0.75 | $0.02 |
| February 2015 | $0.90 | $0.03 |
| January 2015 | $1.05 | $0.04 |
| December 2014 | $0.75 | $0.02 |
| November 2014 | $1.05 | $0.04 |
| October 2014 | $0.90 | $0.03 |
| September 2014 | $1.35 | $0.04 |
| August 2014 | $0.75 | $0.02 |
| July 2014 | $1.80 | $0.06 |
| June 2014 | $1.80 | $0.06 |
| May 2014 | $2.10 | $0.07 |
| April 2014 | $2.40 | $0.08 |
| March 2014 | $1.80 | $0.06 |
| February 2014 | $2.25 | $0.08 |
| January 2014 | $2.10 | $0.07 |
| December 2013 | $1.95 | $0.06 |
| November 2013 | $2.40 | $0.08 |
| October 2013 | $3 | $0.10 |
| September 2013 | $1.50 | $0.05 |
| August 2013 | $1.50 | $0.05 |
| July 2013 | $1.80 | $0.06 |
| June 2013 | $2.25 | $0.08 |
| May 2013 | $2.70 | $0.09 |
| April 2013 | $3.30 | $0.11 |
| March 2013 | $1.50 | $0.05 |
| February 2013 | $1.80 | $0.06 |
| January 2013 | $1.50 | $0.05 |
| December 2012 | $1.50 | $0.05 |
| November 2012 | $0.90 | $0.03 |
| October 2012 | $4.50 | $0.15 |
| September 2012 | $4.80 | $0.16 |
| August 2012 | $4.20 | $0.14 |
| July 2012 | $4.50 | $0.15 |
| June 2012 | $2.10 | $0.07 |
| May 2012 | $5.10 | $0.17 |
| April 2012 | $4.20 | $0.14 |
| March 2012 | $4.50 | $0.15 |
| February 2012 | $3.90 | $0.13 |
| January 2012 | $6 | $0.20 |
| December 2011 | $4.50 | $0.15 |
| November 2011 | $5.40 | $0.18 |
PT
Price: $1.08
52 week price:
Earnings Per Share: -1.06 USD
P/E Ratio: -1.01
Exchange: NGM
Sector: Financial Services
Industry: Credit Services
Volume: 14900
Market Capitalization: 17.4 million
Average Dividend Frequency: 2