Pintec Technology Holdings Limited (PT) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
PT Stock Price Trajectory (2018–2026)
As of March 2, 2026, Pintec Technology Holdings Limited (PT) trades at $0.95, representing a -5.7% return over the past year. The stock has delivered a -33.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $75.50 on October 25, 2018. From this peak, PT has corrected -98.7%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers KKRS (-8.9% 1Y), CGABL (-2.4% 1Y), and UPST (-59.2% 1Y), PT has underperformed the peer group average. Compare PT vs KKRS →
Historical Price Data
Showing 30 of 1,837 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-20 | 0.95 | 0.98 | 0.94 | 0.95 | 0 | -2.91% |
| 2026-02-19 | 0.95 | 0.98 | 0.95 | 0.98 | 0 | -1.95% |
| 2026-02-13 | 0.98 | 1.02 | 0.97 | 1.00 | 43K | +4.11% |
| 2026-02-12 | 0.90 | 1.01 | 0.90 | 0.96 | 12K | +0.05% |
| 2026-02-11 | 0.94 | 0.97 | 0.94 | 0.96 | 17K | +4.35% |
| 2026-02-10 | 0.90 | 0.95 | 0.90 | 0.92 | 42K | -4.49% |
| 2026-02-09 | 0.96 | 0.98 | 0.95 | 0.96 | 17K | +0.20% |
| 2026-02-06 | 0.90 | 0.96 | 0.90 | 0.96 | 38K | +4.26% |
| 2026-02-05 | 0.94 | 0.97 | 0.92 | 0.92 | 37K | -2.95% |
| 2026-02-04 | 0.92 | 0.99 | 0.91 | 0.95 | 58K | +3.15% |
| 2026-02-03 | 0.91 | 0.95 | 0.89 | 0.92 | 51K | +2.93% |
| 2026-02-02 | 0.90 | 0.92 | 0.89 | 0.89 | 37K | -1.67% |
| 2026-01-30 | 0.92 | 0.92 | 0.90 | 0.91 | 35K | 0.00% |
| 2026-01-29 | 0.95 | 0.96 | 0.91 | 0.91 | 45K | -4.28% |
| 2026-01-28 | 0.98 | 1.00 | 0.92 | 0.95 | 38K | -1.50% |
| 2026-01-27 | 1.06 | 1.06 | 0.96 | 0.97 | 79K | -6.29% |
| 2026-01-26 | 1.05 | 1.07 | 1.02 | 1.03 | 60K | -0.96% |
| 2026-01-23 | 1.07 | 1.07 | 1.03 | 1.04 | 32K | -1.89% |
| 2026-01-22 | 1.03 | 1.12 | 1.03 | 1.06 | 65K | +2.91% |
| 2026-01-21 | 1.06 | 1.08 | 1.01 | 1.03 | 43K | +3.91% |
| 2026-01-20 | 1.10 | 1.10 | 0.99 | 0.99 | 54K | -11.50% |
| 2026-01-16 | 1.11 | 1.20 | 1.01 | 1.12 | 131K | -8.20% |
| 2026-01-15 | 1.05 | 1.24 | 1.03 | 1.22 | 402K | +25.77% |
| 2026-01-14 | 0.96 | 0.99 | 0.96 | 0.97 | 36K | -1.02% |
| 2026-01-13 | 1.02 | 1.02 | 0.98 | 0.98 | 41K | -2.00% |
| 2026-01-12 | 1.02 | 1.02 | 0.99 | 1.00 | 48K | +1.01% |
| 2026-01-09 | 0.98 | 1.02 | 0.98 | 0.99 | 66K | +1.02% |
| 2026-01-08 | 1.01 | 1.03 | 0.98 | 0.98 | 60K | -4.85% |
| 2026-01-07 | 1.05 | 1.05 | 1.00 | 1.03 | 38K | -0.96% |
| 2026-01-06 | 0.96 | 1.04 | 0.96 | 1.04 | 89K | +8.33% |
See PT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PT Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare PT vs JPM
See how PT stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has PT stock performed recently?
PT declined -5.7% over the past year, below its 5-year annualized CAGR of -33.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PT's all-time high price?
Pintec Technology Holdings Limited reached $75.50 on 2018-10-25. The 52-week high is $1.38. Current 1-year return of -5.7% places the stock further from historical peaks.
Where can I download PT historical price data?
This page provides PT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.