The highest closing price for Pintec Technology (PT) last month was $1.02, on August 22. The latest price is $0.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $0.95 | $0.95 | $0.95 | $0.95 | 500 |
August 28 2025 | $0.99 | $0.99 | $0.99 | $0.99 | 200 |
August 27 2025 | $1.03 | $1.03 | $0.98 | $0.98 | 2,200 |
August 26 2025 | $1.02 | $1.03 | $1.00 | $1.00 | 1,000 |
August 25 2025 | $1.04 | $1.04 | $1.00 | $1.00 | 4,100 |
August 22 2025 | $1.00 | $1.02 | $0.98 | $1.02 | 35,339 |
August 21 2025 | $0.97 | $1.00 | $0.93 | $0.99 | 19,222 |
August 20 2025 | $0.96 | $0.96 | $0.93 | $0.93 | 988 |
August 19 2025 | $0.98 | $0.98 | $0.95 | $0.97 | 569 |
August 18 2025 | $0.98 | $0.98 | $0.93 | $0.97 | 1,064 |
August 15 2025 | $0.95 | $0.95 | $0.95 | $0.95 | 778 |
August 14 2025 | $0.92 | $0.93 | $0.92 | $0.92 | 1,576 |
August 13 2025 | $0.90 | $0.92 | $0.89 | $0.92 | 12,896 |
August 12 2025 | $0.90 | $0.91 | $0.88 | $0.88 | 2,426 |
August 11 2025 | $0.89 | $0.98 | $0.89 | $0.90 | 4,729 |
August 08 2025 | $0.93 | $0.95 | $0.90 | $0.92 | 3,313 |
August 07 2025 | $0.93 | $0.93 | $0.91 | $0.91 | 1,909 |
August 06 2025 | $0.98 | $0.98 | $0.91 | $0.91 | 1,680 |
August 05 2025 | $0.91 | $0.91 | $0.91 | $0.91 | 921 |
August 04 2025 | $0.97 | $0.97 | $0.91 | $0.91 | 22,401 |
August 01 2025 | $0.95 | $0.98 | $0.92 | $0.94 | 3,111 |
Daily pricing data for Pintec Technology dates back to 10/25/2018, and may be incomplete.
