Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	0.560	0.560	0.560	0.560	0.560	310,000
2024-05-10	0.560	0.560	0.530	0.550	0.550	386,000
2024-05-09	0.550	0.550	0.550	0.550	0.550	12,000
2024-05-08	0.550	0.550	0.550	0.550	0.550	0
2024-05-07	0.550	0.550	0.550	0.550	0.550	0
2024-05-06	0.550	0.550	0.550	0.550	0.550	22,000
2024-05-03	0.550	0.550	0.530	0.540	0.540	243,712
2024-05-02	0.540	0.550	0.540	0.550	0.550	70,000
2024-04-30	0.550	0.550	0.540	0.550	0.550	62,000
2024-04-29	0.560	0.560	0.560	0.560	0.560	27,500
2024-04-26	0.560	0.560	0.560	0.560	0.560	0
2024-04-25	0.560	0.560	0.550	0.560	0.560	352,000
2024-04-24	0.560	0.560	0.560	0.560	0.560	6,000
2024-04-23	0.560	0.560	0.560	0.560	0.560	200,000
2024-04-22	0.550	0.570	0.550	0.550	0.550	36,000
2024-04-19	0.550	0.550	0.550	0.550	0.550	0
2024-04-18	0.550	0.550	0.550	0.550	0.550	50,000
2024-04-17	0.560	0.560	0.560	0.560	0.560	0
2024-04-16	0.560	0.560	0.560	0.560	0.560	124,000
2024-04-15	0.570	0.570	0.560	0.560	0.560	328,000
2024-04-12	0.570	0.570	0.570	0.570	0.570	0
2024-04-11	0.560	0.570	0.560	0.570	0.570	72,000
2024-04-10	0.560	0.570	0.560	0.570	0.570	44,000
2024-04-09	0.570	0.570	0.570	0.570	0.570	0
2024-04-08	0.570	0.570	0.570	0.570	0.570	64,000
2024-04-05	0.560	0.560	0.560	0.560	0.560	42,000
2024-04-03	0.560	0.560	0.560	0.560	0.560	526,000
2024-04-02	0.590	0.590	0.580	0.580	0.565	8,000
2024-03-28	0.570	0.580	0.570	0.580	0.565	580,000
2024-03-27	0.570	0.570	0.570	0.570	0.555	0
2024-03-26	0.570	0.570	0.570	0.570	0.555	0
2024-03-25	0.580	0.580	0.570	0.570	0.555	22,000
2024-03-22	0.560	0.580	0.560	0.580	0.565	122,000
2024-03-21	0.550	0.560	0.550	0.560	0.546	82,700
2024-03-20	0.560	0.560	0.540	0.550	0.536	128,000
2024-03-19	0.570	0.570	0.540	0.560	0.546	992,000
2024-03-18	0.570	0.580	0.570	0.580	0.565	330,000
2024-03-15	0.590	0.590	0.570	0.590	0.575	216,000
2024-03-14	0.580	0.590	0.570	0.570	0.555	96,000
2024-03-13	0.580	0.590	0.570	0.570	0.555	293,000
2024-03-12	0.580	0.590	0.580	0.590	0.575	102,000
2024-03-11	0.570	0.570	0.570	0.570	0.555	0
2024-03-08	0.560	0.570	0.560	0.570	0.555	1,366,000
2024-03-07	0.560	0.560	0.560	0.560	0.546	214,800
2024-03-06	0.570	0.570	0.570	0.570	0.555	0
2024-03-05	0.580	0.580	0.560	0.560	0.546	241,433
2024-03-04	0.600	0.610	0.580	0.590	0.575	240,000
2024-03-01	0.570	0.570	0.570	0.570	0.555	50,000
2024-02-29	0.570	0.570	0.570	0.570	0.555	42,000
2024-02-28	0.560	0.560	0.560	0.560	0.546	0
2024-02-27	0.550	0.560	0.550	0.560	0.546	48,000
2024-02-26	0.550	0.560	0.550	0.550	0.536	11,000
2024-02-23	0.580	0.580	0.580	0.580	0.565	0
2024-02-22	0.580	0.580	0.580	0.580	0.565	0
2024-02-21	0.580	0.580	0.580	0.580	0.565	0
2024-02-20	0.580	0.580	0.580	0.580	0.565	0
2024-02-19	0.570	0.590	0.570	0.580	0.565	72,000
2024-02-16	0.580	0.580	0.580	0.580	0.565	0
2024-02-15	0.580	0.580	0.580	0.580	0.565	0
2024-02-14	0.560	0.560	0.560	0.560	0.546	190,000

← NewerPage 11 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.