Playmates Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	0.550	0.550	0.550	0.550	0.550	0
2024-08-07	0.550	0.550	0.540	0.550	0.550	80,000
2024-08-06	0.540	0.550	0.540	0.540	0.540	104,000
2024-08-05	0.550	0.550	0.540	0.540	0.540	48,000
2024-08-02	0.550	0.550	0.550	0.550	0.550	106,000
2024-08-01	0.550	0.550	0.540	0.540	0.540	104,000
2024-07-31	0.550	0.550	0.550	0.550	0.550	0
2024-07-30	0.560	0.560	0.550	0.550	0.550	212,000
2024-07-29	0.550	0.550	0.550	0.550	0.550	0
2024-07-26	0.550	0.550	0.550	0.550	0.550	380,000
2024-07-25	0.550	0.550	0.550	0.550	0.550	40,000
2024-07-24	0.550	0.550	0.550	0.550	0.550	0
2024-07-23	0.550	0.550	0.550	0.550	0.550	2,000
2024-07-22	0.560	0.570	0.560	0.560	0.560	1,693,333
2024-07-19	0.560	0.560	0.560	0.560	0.560	0
2024-07-18	0.560	0.560	0.560	0.560	0.560	0
2024-07-17	0.560	0.560	0.560	0.560	0.560	0
2024-07-16	0.560	0.560	0.560	0.560	0.560	0
2024-07-15	0.560	0.560	0.560	0.560	0.560	226,000
2024-07-12	0.560	0.560	0.560	0.560	0.560	44,600
2024-07-11	0.560	0.560	0.560	0.560	0.560	92,000
2024-07-10	0.550	0.550	0.550	0.550	0.550	0
2024-07-09	0.550	0.560	0.550	0.550	0.550	36,500
2024-07-08	0.550	0.550	0.550	0.550	0.550	0
2024-07-05	0.550	0.550	0.550	0.550	0.550	30,000
2024-07-04	0.550	0.550	0.550	0.550	0.550	0
2024-07-03	0.550	0.550	0.550	0.550	0.550	0
2024-07-02	0.550	0.550	0.550	0.550	0.550	65,000
2024-06-28	0.550	0.550	0.550	0.550	0.550	0
2024-06-27	0.550	0.550	0.550	0.550	0.550	64,000
2024-06-26	0.570	0.570	0.570	0.570	0.570	0
2024-06-25	0.570	0.570	0.570	0.570	0.570	0
2024-06-24	0.550	0.570	0.550	0.570	0.570	542,000
2024-06-21	0.550	0.550	0.550	0.550	0.550	8,000
2024-06-20	0.560	0.560	0.560	0.560	0.560	0
2024-06-19	0.550	0.560	0.550	0.560	0.560	182,000
2024-06-18	0.550	0.550	0.550	0.550	0.550	30,000
2024-06-17	0.550	0.550	0.550	0.550	0.550	0
2024-06-14	0.550	0.550	0.550	0.550	0.550	5,000
2024-06-13	0.560	0.560	0.560	0.560	0.560	2,200
2024-06-12	0.560	0.560	0.550	0.560	0.560	134,000
2024-06-11	0.560	0.560	0.560	0.560	0.560	4,000
2024-06-07	0.570	0.570	0.570	0.570	0.570	0
2024-06-06	0.570	0.570	0.570	0.570	0.570	94,000
2024-06-05	0.570	0.570	0.570	0.570	0.570	0
2024-06-04	0.570	0.570	0.570	0.570	0.570	42,000
2024-06-03	0.550	0.570	0.550	0.570	0.570	12,000
2024-05-31	0.570	0.570	0.560	0.570	0.570	106,000
2024-05-30	0.580	0.580	0.500	0.570	0.570	1,315,334
2024-05-29	0.590	0.620	0.590	0.600	0.600	348,000
2024-05-28	0.580	0.580	0.580	0.580	0.580	166,000
2024-05-27	0.570	0.570	0.570	0.570	0.570	0
2024-05-24	0.570	0.580	0.560	0.570	0.570	144,000
2024-05-23	0.580	0.580	0.570	0.570	0.570	26,000
2024-05-22	0.580	0.580	0.580	0.580	0.580	0
2024-05-21	0.580	0.580	0.580	0.580	0.580	90,000
2024-05-20	0.590	0.590	0.590	0.590	0.590	98,000
2024-05-17	0.580	0.590	0.570	0.590	0.590	430,000
2024-05-16	0.570	0.600	0.570	0.600	0.600	665,700
2024-05-14	0.560	0.560	0.560	0.560	0.560	800

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-03	0.0150 HKD
2023-09-07	0.0150 HKD
2023-03-23	0.0150 HKD
2022-09-02	0.0150 HKD
2022-03-17	0.0150 HKD
2021-08-27	0.0150 HKD
2021-03-19	0.0300 HKD
2020-09-04	0.0150 HKD
2020-03-20	0.0150 HKD
2019-09-06	0.1000 HKD
2019-03-14	0.0150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.