Pintec Technology Holdings Ltd (PT)
1.05
-0.01
(-0.94%)
USD |
NASDAQ |
May 03, 16:00
1.05
0.00 (0.00%)
After-Hours: 20:00
Pintec Technology Holdings Price: 1.05 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 1.08 | 1.08 | 1.04 | 1.05 | 11362.00 |
| May 02, 2024 | 1.102 | 1.104 | 1.05 | 1.06 | 23837.00 |
| May 01, 2024 | 1.11 | 1.11 | 1.081 | 1.081 | 67807.00 |
| Apr 30, 2024 | 1.09 | 1.12 | 1.07 | 1.07 | 105769.0 |
| Apr 29, 2024 | 1.09 | 1.10 | 1.05 | 1.077 | 108599.0 |
| Apr 26, 2024 | 1.12 | 1.12 | 1.07 | 1.08 | 114729.0 |
| Apr 25, 2024 | 1.111 | 1.12 | 1.090 | 1.10 | 92455.00 |
| Apr 24, 2024 | 1.105 | 1.12 | 1.10 | 1.11 | 112510.0 |
| Apr 23, 2024 | 1.10 | 1.100 | 1.09 | 1.10 | 67350.00 |
| Apr 22, 2024 | 1.09 | 1.10 | 1.07 | 1.08 | 103680.0 |
| Apr 19, 2024 | 1.07 | 1.08 | 1.07 | 1.08 | 3779.00 |
| Apr 18, 2024 | 1.06 | 1.07 | 1.06 | 1.07 | 1973.00 |
| Apr 17, 2024 | 1.07 | 1.07 | 1.065 | 1.065 | 2258.00 |
| Apr 16, 2024 | 1.05 | 1.095 | 1.05 | 1.07 | 3262.00 |
| Apr 15, 2024 | 1.12 | 1.12 | 1.06 | 1.065 | 124558.0 |
| Apr 12, 2024 | 1.10 | 1.10 | 1.08 | 1.09 | 4376.00 |
| Apr 11, 2024 | 1.11 | 1.11 | 1.08 | 1.08 | 17177.00 |
| Apr 10, 2024 | 1.13 | 1.13 | 1.08 | 1.10 | 17465.00 |
| Apr 09, 2024 | 1.11 | 1.11 | 1.10 | 1.10 | 16757.00 |
| Apr 08, 2024 | 1.11 | 1.11 | 1.09 | 1.09 | 55965.00 |
| Apr 05, 2024 | 1.11 | 1.11 | 1.10 | 1.10 | 52044.00 |
| Apr 04, 2024 | 1.10 | 1.11 | 1.08 | 1.09 | 51811.00 |
| Apr 03, 2024 | 1.12 | 1.12 | 1.08 | 1.080 | 92601.00 |
| Apr 02, 2024 | 1.10 | 1.13 | 1.09 | 1.12 | 102263.0 |
| Apr 01, 2024 | 1.09 | 1.10 | 1.080 | 1.10 | 5823.00 |
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
0.27
Minimum
Sep 30 2022
41.60
Maximum
May 16 2019
4.927
Average
3.954
Median
Nov 11 2019
Price Benchmarks
| Fanhua Inc | 3.43 |
| The9 Ltd | 7.71 |
| Dunxin Financial Holdings Ltd | 0.2458 |
| Baiyu Holdings Inc | 1.19 |
| NiSun International Enterprise Development Group Co Ltd | 7.715 |
Price Related Metrics
| Market Cap | 16.75M |