Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.560	0.560	0.560	0.560	0.546	0
2023-11-13	0.560	0.560	0.560	0.560	0.546	0
2023-11-10	0.550	0.560	0.550	0.560	0.546	84,000
2023-11-09	0.550	0.550	0.550	0.550	0.536	117,200
2023-11-08	0.560	0.560	0.560	0.560	0.546	0
2023-11-07	0.560	0.560	0.560	0.560	0.546	0
2023-11-06	0.560	0.560	0.560	0.560	0.546	0
2023-11-03	0.560	0.560	0.560	0.560	0.546	0
2023-11-02	0.560	0.560	0.560	0.560	0.546	44,000
2023-11-01	0.580	0.580	0.580	0.580	0.565	0
2023-10-31	0.570	0.580	0.550	0.580	0.565	304,000
2023-10-30	0.570	0.570	0.570	0.570	0.555	0
2023-10-27	0.570	0.570	0.560	0.570	0.555	204,000
2023-10-26	0.570	0.570	0.550	0.550	0.536	22,000
2023-10-25	0.560	0.570	0.560	0.560	0.546	32,000
2023-10-24	0.560	0.560	0.540	0.550	0.536	274,000
2023-10-20	0.560	0.560	0.560	0.560	0.546	108,000
2023-10-19	0.580	0.580	0.570	0.570	0.555	106,000
2023-10-18	0.560	0.650	0.560	0.580	0.565	1,752,000
2023-10-17	0.560	0.560	0.560	0.560	0.546	690,000
2023-10-16	0.560	0.560	0.560	0.560	0.546	0
2023-10-13	0.550	0.560	0.550	0.560	0.546	12,000
2023-10-12	0.560	0.580	0.540	0.580	0.565	34,000
2023-10-11	0.550	0.560	0.540	0.560	0.546	212,000
2023-10-10	0.550	0.550	0.540	0.540	0.526	50,000
2023-10-09	0.540	0.540	0.540	0.540	0.526	0
2023-10-06	0.550	0.550	0.530	0.540	0.526	384,000
2023-10-05	0.570	0.570	0.560	0.570	0.555	422,000
2023-10-04	0.590	0.590	0.590	0.590	0.575	0
2023-10-03	0.590	0.590	0.590	0.590	0.575	0
2023-09-29	0.570	0.590	0.570	0.590	0.575	45,600
2023-09-28	0.590	0.590	0.590	0.590	0.575	0
2023-09-27	0.580	0.590	0.570	0.590	0.575	113,000
2023-09-26	0.600	0.600	0.600	0.600	0.585	0
2023-09-25	0.600	0.600	0.600	0.600	0.585	0
2023-09-22	0.600	0.600	0.600	0.600	0.585	0
2023-09-21	0.600	0.600	0.570	0.600	0.585	74,400
2023-09-20	0.590	0.590	0.570	0.590	0.575	56,000
2023-09-19	0.600	0.600	0.600	0.600	0.585	0
2023-09-18	0.590	0.600	0.580	0.600	0.585	74,000
2023-09-15	0.610	0.610	0.610	0.610	0.594	0
2023-09-14	0.590	0.610	0.590	0.610	0.594	148,000
2023-09-13	0.620	0.620	0.620	0.620	0.604	0
2023-09-12	0.600	0.620	0.600	0.620	0.604	48,000
2023-09-11	0.600	0.620	0.590	0.620	0.604	156,000
2023-09-07	0.615	0.615	0.615	0.615	0.599	0
2023-09-06	0.620	0.630	0.590	0.630	0.599	109,942
2023-09-05	0.620	0.620	0.620	0.620	0.590	0
2023-09-04	0.620	0.620	0.620	0.620	0.590	0
2023-08-31	0.600	0.620	0.600	0.620	0.590	486,000
2023-08-30	0.600	0.600	0.600	0.600	0.571	20,000
2023-08-29	0.610	0.610	0.610	0.610	0.580	0
2023-08-28	0.620	0.620	0.600	0.620	0.590	106,000
2023-08-25	0.610	0.620	0.600	0.620	0.590	326,000
2023-08-24	0.620	0.620	0.620	0.620	0.590	0
2023-08-23	0.620	0.620	0.610	0.620	0.590	306,000
2023-08-22	0.630	0.630	0.630	0.630	0.599	0
2023-08-21	0.620	0.640	0.620	0.640	0.609	238,000
2023-08-18	0.640	0.650	0.630	0.650	0.618	11,886
2023-08-17	0.650	0.670	0.640	0.660	0.628	168,000

← NewerPage 13 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.