Pintec Technology Holdings Limited (PT) Stock Price History
Historical prices from 2018 to 2026
- 1M
- —
- 3M
- —
- YTD
- +2.2%
- 1Y
- +6.7%
- 3Y
- +0.7%
- 5Y
- -28.4%
Loading 10-year price history...
PT Historical Performance
PT Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- -16.2%
- 2019 annual price return
- -81.9%
- 2020 annual price return
- -47.0%
- 2021 annual price return
- -55.6%
- 2022 annual price return
- -82.6%
- 2023 annual price return
- +170.7%
- 2024 annual price return
- -15.9%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- +1.3%
PT Stock Price Trajectory (2018–2026)
As of June 28, 2026, Pintec Technology Holdings Limited (PT) trades at $0.96, representing a +6.7% return over the past year. The stock has delivered a -79.3% total return over five years (-28.4% CAGR), 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 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers FINV (-49.6% 1Y), QFIN (-64.7% 1Y), and LX (-73.9% 1Y), PT has outperformed the peer group average. Compare PT vs FINV →
PT Historical Price Data · from 2018
Rows 1–50 of 1,847| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-03-19 | 0.99 | 1.00 | 0.94 | 0.96 | 28K | +4.40% |
| 2026-03-05 | 0.93 | 0.97 | 0.92 | 0.92 | 18K | -2.13% |
| 2026-03-04 | 0.91 | 0.94 | 0.91 | 0.94 | 10K | +1.15% |
| 2026-03-03 | 0.91 | 0.99 | 0.91 | 0.93 | 31K | +0.90% |
| 2026-03-02 | 0.94 | 0.96 | 0.92 | 0.92 | 646 | +0.11% |
| 2026-02-27 | 0.94 | 0.94 | 0.92 | 0.92 | 527 | 0.00% |
| 2026-02-26 | 0.94 | 0.96 | 0.92 | 0.92 | 1K | -0.20% |
| 2026-02-25 | 0.94 | 0.96 | 0.92 | 0.92 | 345 | -1.61% |
| 2026-02-24 | 0.95 | 0.97 | 0.94 | 0.94 | 2K | -1.61% |
| 2026-02-23 | 0.95 | 1.00 | 0.95 | 0.95 | 6K | +0.02% |
| 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% |
| 2026-01-05 | 0.95 | 0.99 | 0.94 | 0.96 | 64K | +2.13% |
| 2026-01-02 | 0.93 | 0.95 | 0.92 | 0.94 | 45K | +3.30% |
| 2025-12-31 | 0.90 | 0.93 | 0.90 | 0.91 | 84K | 0.00% |
| 2025-12-30 | 0.93 | 0.99 | 0.90 | 0.91 | 44K | 0.00% |
| 2025-12-29 | 0.92 | 0.94 | 0.90 | 0.91 | 133K | -3.19% |
| 2025-12-26 | 0.95 | 0.99 | 0.92 | 0.94 | 110K | +1.08% |
| 2025-12-24 | 0.94 | 0.96 | 0.92 | 0.93 | 70K | -2.11% |
| 2025-12-23 | 0.96 | 0.97 | 0.94 | 0.95 | 84K | -1.04% |
| 2025-12-22 | 0.96 | 0.99 | 0.94 | 0.96 | 88K | 0.00% |
| 2025-12-19 | 0.96 | 0.97 | 0.94 | 0.96 | 42K | -1.03% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PT — Frequently Asked Questions
Quick answers to the most common questions about buying PT stock.
How has PT stock performed recently?
PT returned +6.7% over the past year, beating its 5-year annualized CAGR of -28.4%. The stock trades above its 200-day moving average, confirming the uptrend.
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 +6.7% places the stock closer to 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.