NASDAQ : PTNM
Pitanium Limited — Price history
Consumer Staples · Household & Personal Products · Hong Kong
Last price 10.39 USD (At close: Oct 3, 2025) · Market cap 239.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pitanium Limited (PTNM) closed at 10.39 USD on 2025-10-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-10-03 | 11.9 | 12.092 | 9.8 | 10.39 | 1,490,634 | -14.27% |
| 2025-10-02 | 12.15 | 12.49 | 11.82 | 12.12 | 810,275 | -2.10% |
| 2025-10-01 | 12.23 | 12.54 | 11.74 | 12.38 | 665,704 | +1.23% |
| 2025-09-30 | 11.6 | 12.23 | 11.2 | 12.23 | 1,637,004 | +7.66% |
| 2025-09-29 | 10.65 | 11.699 | 10 | 11.36 | 2,005,353 | +16.63% |
| 2025-09-26 | 11.7 | 11.84 | 8.65 | 9.74 | 1,225,168 | -14.41% |
| 2025-09-25 | 8.8 | 11.839 | 8.66 | 11.38 | 3,371,025 | +32.17% |
| 2025-09-24 | 8.2 | 8.86 | 8.11 | 8.61 | 1,028,758 | +2.62% |
| 2025-09-23 | 8 | 8.4 | 7.72 | 8.39 | 1,896,268 | +7.98% |
| 2025-09-22 | 7.7 | 8 | 7.08 | 7.77 | 2,524,254 | +2.91% |
| 2025-09-19 | 7.95 | 8 | 7.03 | 7.55 | 373,500 | -3.21% |
| 2025-09-18 | 7.37 | 7.94 | 7.2 | 7.8 | 530,335 | +5.83% |
| 2025-09-17 | 7.47 | 7.89 | 6.85 | 7.37 | 617,874 | +1.66% |
| 2025-09-16 | 7.49 | 7.74 | 7.01 | 7.25 | 381,332 | +0.14% |
| 2025-09-15 | 6.21 | 7.7 | 6.21 | 7.24 | 1,347,524 | +21.27% |
| 2025-09-12 | 5.97 | 6.43 | 5.85 | 5.97 | 656,625 | -8.15% |
| 2025-09-11 | 8.96 | 9 | 5.2 | 6.5 | 3,909,987 | -18.03% |
| 2025-09-10 | 5.28 | 8.2 | 5.27 | 7.93 | 14,122,817 | +75.06% |
| 2025-09-09 | 2.8 | 5.76 | 2.8 | 4.53 | 26,785,342 | +65.33% |
| 2025-09-08 | 2.4 | 2.77 | 2.33 | 2.74 | 628,166 | +16.60% |
| 2025-09-05 | 2.21 | 2.37 | 2.194 | 2.35 | 526,088 | +9.30% |
| 2025-09-04 | 2 | 2.29 | 2 | 2.15 | 839,603 | +6.97% |
| 2025-09-03 | 2 | 2.11 | 1.92 | 2.01 | 351,393 | +1.01% |
| 2025-09-02 | 1.95 | 2.18 | 1.92 | 1.99 | 666,421 | +11.80% |
| 2025-08-29 | 2.2 | 2.2 | 1.719 | 1.78 | 774,563 | -16.43% |
| 2025-08-28 | 1.66 | 2.4 | 1.65 | 2.13 | 10,795,180 | +32.30% |
| 2025-08-27 | 1.32 | 1.82 | 1.15 | 1.61 | 52,525,381 | +62.46% |
| 2025-08-26 | 1 | 1.01 | 0.98 | 0.991 | 46,598 | +1.12% |
| 2025-08-25 | 1.05 | 1.06 | 0.98 | 0.98 | 80,897 | -6.67% |
| 2025-08-22 | 1.03 | 1.06 | 1.02 | 1.05 | 35,070 | -0.94% |
| 2025-08-21 | 1.03 | 1.06 | 1.02 | 1.06 | 73,726 | +1.92% |
| 2025-08-20 | 1.03 | 1.07 | 1.03 | 1.04 | 43,811 | +0.97% |
| 2025-08-19 | 1.04 | 1.13 | 1.03 | 1.03 | 56,424 | -2.83% |
| 2025-08-18 | 1.05 | 1.142 | 1.05 | 1.06 | 59,899 | -4.50% |
| 2025-08-15 | 1.02 | 1.124 | 1.02 | 1.11 | 41,408 | +1.83% |
| 2025-08-14 | 1.15 | 1.15 | 1.07 | 1.09 | 31,561 | -4.39% |
| 2025-08-13 | 1.1 | 1.19 | 1.01 | 1.14 | 51,049 | -2.56% |
| 2025-08-12 | 1.12 | 1.22 | 1.114 | 1.17 | 89,962 | +3.54% |
| 2025-08-11 | 1.08 | 1.162 | 1.08 | 1.13 | 53,571 | +3.67% |
| 2025-08-08 | 1.15 | 1.19 | 1.08 | 1.09 | 104,547 | -6.03% |
| 2025-08-07 | 1.23 | 1.24 | 1.15 | 1.16 | 59,814 | -4.92% |
| 2025-08-06 | 1.12 | 1.24 | 1.12 | 1.22 | 84,238 | -2.40% |
| 2025-08-05 | 1.19 | 1.3 | 1.17 | 1.25 | 100,809 | -1.57% |
| 2025-08-04 | 1.15 | 1.28 | 1.15 | 1.27 | 123,132 | +7.63% |
| 2025-08-01 | 1.17 | 1.2 | 1.05 | 1.18 | 117,843 | +1.72% |
| 2025-07-31 | 1.35 | 1.45 | 1.15 | 1.16 | 351,923 | -12.78% |
| 2025-07-30 | 1.43 | 1.58 | 1.33 | 1.33 | 232,159 | +0.76% |
| 2025-07-29 | 1.74 | 1.77 | 1.25 | 1.32 | 420,013 | -25.42% |
| 2025-07-28 | 1.86 | 1.89 | 1.77 | 1.77 | 105,178 | -5.85% |
| 2025-07-25 | 1.9 | 1.97 | 1.7 | 1.88 | 192,388 | -1.05% |
| 2025-07-24 | 1.91 | 2.1 | 1.9 | 1.9 | 281,543 | +0.00% |
| 2025-07-23 | 1.96 | 2.18 | 1.9 | 1.9 | 443,811 | -4.52% |
| 2025-07-22 | 1.96 | 2.12 | 1.85 | 1.99 | 668,881 | -1.97% |
| 2025-07-21 | 2.05 | 2.16 | 1.851 | 2.03 | 1,000,653 | -4.69% |
| 2025-07-18 | 6.3 | 6.394 | 1.25 | 2.13 | 4,618,255 | -67.78% |
| 2025-07-17 | 12.42 | 12.54 | 4.5 | 6.61 | 2,344,330 | -50.71% |
| 2025-07-16 | 14 | 14.79 | 12 | 13.41 | 754,217 | -4.01% |
| 2025-07-15 | 9.4 | 14 | 9.25 | 13.97 | 1,486,040 | +46.98% |
| 2025-07-14 | 9.42 | 10.5 | 8.32 | 9.505 | 2,326,625 | -7.00% |
| 2025-07-11 | 9 | 10.549 | 8.88 | 10.22 | 1,745,705 | +13.43% |
| 2025-07-10 | 8.6 | 9.14 | 6.88 | 9.01 | 1,896,104 | -0.99% |
| 2025-07-09 | 9.08 | 9.181 | 8.9 | 9.1 | 513,464 | +0.66% |
| 2025-07-08 | 9 | 9.2 | 8.72 | 9.04 | 1,956,666 | +3.31% |
| 2025-07-07 | 8.5 | 9.18 | 8.5 | 8.75 | 831,834 | +2.94% |
| 2025-07-03 | 8.4 | 8.643 | 8.002 | 8.5 | 240,600 | -2.97% |
| 2025-07-02 | 8.68 | 8.84 | 8.37 | 8.76 | 1,364,733 | +0.92% |
| 2025-07-01 | 7.77 | 8.68 | 7.68 | 8.68 | 1,905,925 | +18.74% |
| 2025-06-30 | 7.57 | 7.78 | 7.31 | 7.31 | 213,037 | -6.16% |
| 2025-06-27 | 7.02 | 7.9 | 6.89 | 7.79 | 714,048 | +12.09% |
| 2025-06-26 | 7.48 | 8 | 6.607 | 6.95 | 1,964,176 | -3.20% |
| 2025-06-25 | 7.26 | 7.65 | 7.1 | 7.18 | 866,573 | -0.97% |
| 2025-06-24 | 7.12 | 7.42 | 7 | 7.25 | 1,442,928 | +0.69% |
| 2025-06-23 | 7.25 | 7.38 | 6.8 | 7.2 | 659,425 | -1.91% |
| 2025-06-20 | 6.85 | 7.36 | 6.75 | 7.34 | 1,092,573 | +7.15% |
| 2025-06-18 | 6.49 | 6.95 | 6.4 | 6.85 | 2,209,025 | +4.10% |
| 2025-06-17 | 6.15 | 6.6 | 6.15 | 6.58 | 2,738,306 | +9.67% |
| 2025-06-16 | 5.9 | 6 | 5.73 | 6 | 969,732 | +0.84% |
| 2025-06-13 | 5.76 | 6 | 5.652 | 5.95 | 555,978 | +1.71% |
| 2025-06-12 | 5.7 | 5.85 | 5.4 | 5.85 | 296,124 | +1.39% |
| 2025-06-11 | 5.7 | 5.85 | 5.5 | 5.77 | 491,453 | +3.59% |
| 2025-06-10 | 6.01 | 6.23 | 5.15 | 5.57 | 3,325,772 | -7.32% |
| 2025-06-09 | 5.6 | 6.28 | 5.59 | 6.01 | 2,417,757 | +6.75% |
| 2025-06-06 | 5.5 | 5.85 | 5.2 | 5.63 | 2,329,237 | +1.26% |
| 2025-06-05 | 5.27 | 5.6 | 5.1 | 5.56 | 1,858,404 | +5.30% |
| 2025-06-04 | 5.07 | 7.2 | 4.7 | 5.28 | 3,448,280 | +12.58% |
| 2025-06-03 | 4.05 | 4.9 | 4.05 | 4.69 | 667,072 | +15.80% |
| 2025-06-02 | 3.74 | 4.34 | 3.52 | 4.05 | 478,835 | +6.58% |