Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.560	0.560	0.560	0.560	0.546	0
2024-02-08	0.560	0.560	0.560	0.560	0.546	0
2024-02-07	0.560	0.560	0.560	0.560	0.546	2,000
2024-02-06	0.560	0.560	0.560	0.560	0.546	120,000
2024-02-05	0.550	0.550	0.550	0.550	0.536	0
2024-02-02	0.550	0.550	0.550	0.550	0.536	2,000
2024-02-01	0.550	0.550	0.550	0.550	0.536	0
2024-01-31	0.550	0.550	0.550	0.550	0.536	0
2024-01-30	0.550	0.550	0.550	0.550	0.536	0
2024-01-29	0.560	0.560	0.550	0.550	0.536	20,000
2024-01-26	0.560	0.570	0.560	0.560	0.546	10,000
2024-01-25	0.560	0.560	0.560	0.560	0.546	0
2024-01-24	0.550	0.560	0.550	0.560	0.546	54,000
2024-01-23	0.550	0.570	0.550	0.570	0.555	152,000
2024-01-22	0.550	0.570	0.550	0.550	0.536	64,000
2024-01-19	0.550	0.550	0.550	0.550	0.536	0
2024-01-18	0.550	0.550	0.550	0.550	0.536	0
2024-01-17	0.560	0.560	0.550	0.550	0.536	152,000
2024-01-16	0.590	0.590	0.560	0.560	0.546	62,000
2024-01-15	0.590	0.590	0.590	0.590	0.575	0
2024-01-12	0.590	0.590	0.590	0.590	0.575	0
2024-01-11	0.590	0.590	0.590	0.590	0.575	0
2024-01-10	0.570	0.590	0.570	0.590	0.575	50,000
2024-01-09	0.590	0.590	0.590	0.590	0.575	80,000
2024-01-08	0.570	0.570	0.570	0.570	0.555	0
2024-01-05	0.570	0.590	0.570	0.570	0.555	202,000
2024-01-04	0.560	0.560	0.560	0.560	0.546	16,000
2024-01-03	0.560	0.560	0.560	0.560	0.546	0
2024-01-02	0.560	0.560	0.560	0.560	0.546	34,000
2023-12-29	0.560	0.560	0.560	0.560	0.546	36,000
2023-12-28	0.550	0.550	0.550	0.550	0.536	202,000
2023-12-27	0.560	0.560	0.560	0.560	0.546	0
2023-12-22	0.560	0.560	0.560	0.560	0.546	146,000
2023-12-21	0.550	0.570	0.550	0.560	0.546	42,000
2023-12-20	0.550	0.550	0.550	0.550	0.536	0
2023-12-19	0.550	0.550	0.550	0.550	0.536	0
2023-12-18	0.560	0.560	0.550	0.550	0.536	352,000
2023-12-15	0.560	0.560	0.560	0.560	0.546	20,000
2023-12-14	0.560	0.560	0.560	0.560	0.546	0
2023-12-13	0.550	0.560	0.550	0.560	0.546	96,000
2023-12-12	0.560	0.560	0.560	0.560	0.546	0
2023-12-11	0.560	0.560	0.560	0.560	0.546	52,000
2023-12-08	0.560	0.560	0.560	0.560	0.546	0
2023-12-07	0.560	0.560	0.560	0.560	0.546	0
2023-12-06	0.560	0.560	0.560	0.560	0.546	0
2023-12-05	0.570	0.570	0.550	0.560	0.546	210,000
2023-12-04	0.580	0.580	0.580	0.580	0.565	0
2023-12-01	0.580	0.580	0.580	0.580	0.565	0
2023-11-30	0.580	0.630	0.580	0.580	0.565	310,000
2023-11-29	0.570	0.570	0.570	0.570	0.555	0
2023-11-28	0.560	0.570	0.550	0.570	0.555	524,000
2023-11-27	0.560	0.560	0.560	0.560	0.546	100,000
2023-11-24	0.550	0.550	0.550	0.550	0.536	4,000
2023-11-23	0.550	0.550	0.550	0.550	0.536	102,000
2023-11-22	0.560	0.560	0.550	0.550	0.536	22,000
2023-11-21	0.550	0.560	0.550	0.560	0.546	103,705
2023-11-20	0.560	0.560	0.550	0.550	0.536	14,000
2023-11-17	0.560	0.560	0.560	0.560	0.546	0
2023-11-16	0.560	0.560	0.560	0.560	0.546	0
2023-11-15	0.550	0.560	0.550	0.560	0.546	76,000

← NewerPage 12 of 21 · 1,232 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.