Pintec Technology Holdings Stock Price History
| PT Stock | USD 0.96 0.02 2.04% |
Below is the normalized historical share price chart for Pintec Technology Holdings extending back to October 25, 2018. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Pintec Technology stands at 0.96, as last reported on the 28th of November, with the highest price reaching 0.99 and the lowest price hitting 0.96 during the day.
If you're considering investing in Pintec Stock, it is important to understand the factors that can impact its price. Pintec Technology maintains Sharpe Ratio (i.e., Efficiency) of -0.0076, which implies the firm had a -0.0076% return per unit of risk over the last 3 months. Pintec Technology exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Pintec Technology's Risk Adjusted Performance of 0.0081, semi deviation of 3.29, and Coefficient Of Variation of 1715626.11 to confirm the risk estimate we provide.
At this time, Pintec Technology's Common Stock Shares Outstanding is comparatively stable compared to the past year. Common Stock is likely to gain to about 520.8 K in 2024, despite the fact that Total Stockholder Equity is likely to grow to (373.3 M). . At this time, Pintec Technology's Price To Sales Ratio is comparatively stable compared to the past year. Price To Operating Cash Flows Ratio is likely to gain to 13.58 in 2024, whereas Price Earnings To Growth Ratio is likely to drop 0.02 in 2024. Pintec Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 25th of October 2018 | 200 Day MA 1.0499 | 50 Day MA 0.9728 | Beta 0.813 |
Pintec |
Sharpe Ratio = -0.0076
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | PT |
Estimated Market Risk
| 4.04 actual daily | 35 65% of assets are more volatile |
Expected Return
| -0.03 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Pintec Technology is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Pintec Technology by adding Pintec Technology to a well-diversified portfolio.
Price Book 2.5353 | Enterprise Value Ebitda (0.06) | Price Sales 0.4674 | Shares Float 266.4 M | Earnings Share (0.38) |
Pintec Technology Stock Price History Chart
There are several ways to analyze Pintec Stock price data. The simplest method is using a basic Pintec candlestick price chart, which shows Pintec Technology price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | September 19, 2024 | 1.06 |
| Lowest Price | September 30, 2024 | 0.9 |
Pintec Technology November 28, 2024 Stock Price Synopsis
Various analyses of Pintec Technology's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Pintec Stock. It can be used to describe the percentage change in the price of Pintec Technology from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Pintec Stock.| Pintec Technology Price Rate Of Daily Change | 0.98 | |
| Pintec Technology Price Action Indicator | (0.03) | |
| Pintec Technology Price Daily Balance Of Power | (0.67) |
Pintec Technology November 28, 2024 Stock Price Analysis
Pintec Stock Price History Data
The price series of Pintec Technology for the period between Fri, Aug 30, 2024 and Thu, Nov 28, 2024 has a statistical range of 0.16 with a coefficient of variation of 4.58. The price distribution for the period has arithmetic mean of 0.98. The median price for the last 90 days is 1.0. The company completed stock split (1:5) on 16th of May 2022. Pintec Technology had dividends distributed to its stock-holders on May 27, 2014.| Open | High | Low | Close | Volume | ||
11/28/2024 | 0.98 | 0.99 | 0.96 | 0.96 | ||
| 11/27/2024 | 0.98 | 0.99 | 0.96 | 0.96 | 5,607 | |
| 11/26/2024 | 0.91 | 1.01 | 0.91 | 0.98 | 6,134 | |
| 11/25/2024 | 0.95 | 1.00 | 0.95 | 1.00 | 2,478 | |
| 11/22/2024 | 1.00 | 1.00 | 0.96 | 1.00 | 3,448 | |
| 11/21/2024 | 0.99 | 1.01 | 0.95 | 0.96 | 7,066 | |
| 11/20/2024 | 0.98 | 1.04 | 0.96 | 1.00 | 79,717 | |
| 11/19/2024 | 0.94 | 0.98 | 0.93 | 0.94 | 7,707 | |
| 11/18/2024 | 0.91 | 0.93 | 0.91 | 0.93 | 346.00 | |
| 11/15/2024 | 0.91 | 0.95 | 0.91 | 0.95 | 3,335 | |
| 11/14/2024 | 0.91 | 1.00 | 0.90 | 0.91 | 6,056 | |
| 11/13/2024 | 0.91 | 0.92 | 0.91 | 0.92 | 676.00 | |
| 11/12/2024 | 0.86 | 0.96 | 0.86 | 0.93 | 1,822 | |
| 11/11/2024 | 0.95 | 0.96 | 0.90 | 0.91 | 52,972 | |
| 11/08/2024 | 0.93 | 1.00 | 0.93 | 0.93 | 7,361 | |
| 11/07/2024 | 0.92 | 0.97 | 0.91 | 0.91 | 4,932 | |
| 11/06/2024 | 0.97 | 0.97 | 0.92 | 0.92 | 64,089 | |
| 11/05/2024 | 0.95 | 1.00 | 0.89 | 0.97 | 11,732 | |
| 11/04/2024 | 0.97 | 0.98 | 0.95 | 0.95 | 1,950 | |
| 11/01/2024 | 0.99 | 1.00 | 0.97 | 1.00 | 1,409 | |
| 10/31/2024 | 0.97 | 0.99 | 0.97 | 0.97 | 884.00 | |
| 10/30/2024 | 1.00 | 1.01 | 0.95 | 0.98 | 50,033 | |
| 10/29/2024 | 0.99 | 1.00 | 0.97 | 0.99 | 3,604 | |
| 10/28/2024 | 1.00 | 1.00 | 0.95 | 1.00 | 3,561 | |
| 10/25/2024 | 0.98 | 1.01 | 0.95 | 1.00 | 52,279 | |
| 10/24/2024 | 1.01 | 1.01 | 1.00 | 1.00 | 932.00 | |
| 10/23/2024 | 1.02 | 1.02 | 0.98 | 1.00 | 9,043 | |
| 10/22/2024 | 1.01 | 1.03 | 0.98 | 1.01 | 43,607 | |
| 10/21/2024 | 0.97 | 1.00 | 0.92 | 0.95 | 7,300 | |
| 10/18/2024 | 0.98 | 1.03 | 0.94 | 1.00 | 52,498 | |
| 10/17/2024 | 0.93 | 1.00 | 0.90 | 1.00 | 5,794 | |
| 10/16/2024 | 0.89 | 0.99 | 0.89 | 0.95 | 73,710 | |
| 10/15/2024 | 0.91 | 0.98 | 0.88 | 0.91 | 47,073 | |
| 10/14/2024 | 0.95 | 1.02 | 0.88 | 0.92 | 86,359 | |
| 10/11/2024 | 0.90 | 0.98 | 0.88 | 0.98 | 60,740 | |
| 10/10/2024 | 0.91 | 0.94 | 0.88 | 0.90 | 53,604 | |
| 10/09/2024 | 0.98 | 0.98 | 0.95 | 0.95 | 4,658 | |
| 10/08/2024 | 0.95 | 0.99 | 0.91 | 0.93 | 18,539 | |
| 10/07/2024 | 0.91 | 1.01 | 0.86 | 0.94 | 37,722 | |
| 10/04/2024 | 0.96 | 0.96 | 0.88 | 0.93 | 11,297 | |
| 10/03/2024 | 1.02 | 1.02 | 0.76 | 0.94 | 75,851 | |
| 10/02/2024 | 1.06 | 1.06 | 0.99 | 1.02 | 38,764 | |
| 10/01/2024 | 0.82 | 1.06 | 0.82 | 1.05 | 112,387 | |
| 09/30/2024 | 1.11 | 1.12 | 0.76 | 0.90 | 255,928 | |
| 09/27/2024 | 1.05 | 1.05 | 1.04 | 1.04 | 1,111 | |
| 09/26/2024 | 1.06 | 1.06 | 1.02 | 1.02 | 3,183 | |
| 09/25/2024 | 1.04 | 1.06 | 1.04 | 1.05 | 3,181 | |
| 09/24/2024 | 1.03 | 1.03 | 1.03 | 1.03 | 708.00 | |
| 09/23/2024 | 1.00 | 1.03 | 1.00 | 1.03 | 3,509 | |
| 09/20/2024 | 1.05 | 1.07 | 1.04 | 1.05 | 4,136 | |
| 09/19/2024 | 1.02 | 1.07 | 1.02 | 1.06 | 3,283 | |
| 09/18/2024 | 1.03 | 1.06 | 1.02 | 1.03 | 5,797 | |
| 09/17/2024 | 1.03 | 1.03 | 1.00 | 1.02 | 17,518 | |
| 09/16/2024 | 1.02 | 1.10 | 1.01 | 1.03 | 86,035 | |
| 09/13/2024 | 1.02 | 1.02 | 1.01 | 1.01 | 7,374 | |
| 09/12/2024 | 1.01 | 1.02 | 1.00 | 1.02 | 13,541 | |
| 09/11/2024 | 1.02 | 1.02 | 1.02 | 1.02 | 1,140 | |
| 09/10/2024 | 1.02 | 1.02 | 1.02 | 1.02 | 2,174 | |
| 09/09/2024 | 1.03 | 1.03 | 1.02 | 1.02 | 1,734 | |
| 09/06/2024 | 1.01 | 1.03 | 1.01 | 1.02 | 1,411 | |
| 09/05/2024 | 1.03 | 1.03 | 1.02 | 1.02 | 2,093 |
About Pintec Technology Stock history
Pintec Technology investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Pintec is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Pintec Technology will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Pintec Technology stock prices may prove useful in developing a viable investing in Pintec Technology
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 14.1 M | 14.8 M | |
| Net Loss | -171.2 M | -179.7 M |
Pintec Technology Stock Technical Analysis
Pintec Technology technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Stocks Directory Now
Stocks DirectoryFind actively traded stocks across global markets |
| All Next | Launch Module |
Pintec Technology Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Pintec Technology's price direction in advance. Along with the technical and fundamental analysis of Pintec Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Pintec to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0081 | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | (0.61) | |||
| Sortino Ratio | (0.03) | |||
| Treynor Ratio | (0.09) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Pintec Stock Analysis
When running Pintec Technology's price analysis, check to measure Pintec Technology's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Pintec Technology is operating at the current time. Most of Pintec Technology's value examination focuses on studying past and present price action to predict the probability of Pintec Technology's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Pintec Technology's price. Additionally, you may evaluate how the addition of Pintec Technology to your portfolios can decrease your overall portfolio volatility.