Pintec Technology Holdings Ltd (PT)
1.56
+0.04 (+2.63%)
USD |
NASDAQ |
May 26, 16:00
1.59
+0.03 (+1.92%)
After-Hours: 20:00
Pintec Technology Holdings Price: 1.56 for May 26, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 26, 2022 | 1.55 | 1.59 | 1.55 | 1.56 | 2209.00 |
| May 25, 2022 | 1.41 | 1.54 | 1.39 | 1.52 | 16878.00 |
| May 24, 2022 | 1.49 | 1.559 | 1.380 | 1.415 | 15504.00 |
| May 23, 2022 | 1.58 | 1.58 | 1.55 | 1.564 | 9113.00 |
| May 20, 2022 | 1.57 | 1.675 | 1.57 | 1.60 | 11782.00 |
| May 19, 2022 | 1.64 | 1.655 | 1.60 | 1.60 | 6510.00 |
| May 18, 2022 | 1.76 | 1.765 | 1.54 | 1.60 | 18334.00 |
| May 17, 2022 | 1.65 | 1.94 | 1.65 | 1.70 | 73393.00 |
| May 16, 2022 | 1.74 | 1.89 | 1.68 | 1.71 | 126100.0 |
| May 13, 2022 | 2.20 | 2.454 | 1.936 | 2.30 | 70609.00 |
| May 12, 2022 | 2.00 | 2.10 | 1.90 | 2.048 | 22631.00 |
| May 11, 2022 | 2.094 | 2.200 | 1.95 | 1.95 | 29709.00 |
| May 10, 2022 | 2.30 | 2.50 | 2.05 | 2.225 | 13296.00 |
| May 09, 2022 | 2.55 | 2.65 | 2.10 | 2.147 | 59115.00 |
| May 06, 2022 | 2.733 | 2.75 | 2.576 | 2.695 | 7922.00 |
| May 05, 2022 | 2.912 | 3.00 | 2.65 | 2.70 | 9893.00 |
| May 04, 2022 | 2.90 | 2.90 | 2.65 | 2.83 | 13224.00 |
| May 03, 2022 | 2.904 | 3.137 | 2.55 | 2.662 | 10726.00 |
| May 02, 2022 | 2.70 | 3.242 | 2.70 | 3.057 | 10445.00 |
| Apr 29, 2022 | 2.95 | 3.25 | 2.617 | 2.800 | 7841.00 |
| Apr 28, 2022 | 2.80 | 2.95 | 2.80 | 2.920 | 5555.00 |
| Apr 27, 2022 | 2.806 | 3.075 | 2.806 | 3.01 | 4826.00 |
| Apr 26, 2022 | 3.256 | 3.384 | 2.800 | 3.05 | 20107.00 |
| Apr 25, 2022 | 3.25 | 3.384 | 3.101 | 3.25 | 9475.00 |
| Apr 22, 2022 | 3.25 | 3.40 | 3.101 | 3.250 | 3543.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.415
Minimum
May 24 2022
64.70
Maximum
Mar 28 2019
14.08
Average
5.70
Median
Jul 23 2020
Price Benchmarks
| Jupai Holdings Ltd | 0.45 |
| ICICI Bank Ltd | 18.99 |
| Dunxin Financial Holdings Ltd | 0.4693 |
| 360 DigiTech Inc | 14.50 |
| Qudian Inc | 0.77 |
Price Related Metrics
| PS Ratio | 0.496 |
| Earnings Yield | -118.8% |
| Market Cap | 13.54M |