Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.650	0.670	0.650	0.670	0.637	412,800
2023-08-15	0.650	0.650	0.650	0.650	0.618	0
2023-08-14	0.650	0.650	0.650	0.650	0.618	0
2023-08-11	0.650	0.650	0.650	0.650	0.618	0
2023-08-10	0.640	0.660	0.640	0.660	0.628	7,000
2023-08-09	0.640	0.660	0.640	0.660	0.628	44,000
2023-08-08	0.650	0.660	0.640	0.660	0.628	664,000
2023-08-07	0.650	0.650	0.640	0.650	0.618	70,000
2023-08-04	0.660	0.680	0.640	0.670	0.637	428,000
2023-08-03	0.630	0.660	0.630	0.660	0.628	47,200
2023-08-02	0.660	0.660	0.660	0.660	0.628	0
2023-08-01	0.630	0.660	0.630	0.660	0.628	214,000
2023-07-31	0.640	0.660	0.620	0.660	0.628	99,000
2023-07-28	0.650	0.650	0.650	0.650	0.618	0
2023-07-27	0.650	0.650	0.650	0.650	0.618	0
2023-07-26	0.650	0.650	0.650	0.650	0.618	0
2023-07-25	0.640	0.660	0.620	0.650	0.618	44,000
2023-07-24	0.620	0.640	0.620	0.640	0.609	78,000
2023-07-21	0.630	0.630	0.630	0.630	0.599	0
2023-07-20	0.630	0.630	0.620	0.630	0.599	12,000
2023-07-19	0.610	0.630	0.610	0.620	0.590	680,000
2023-07-18	0.630	0.630	0.610	0.620	0.590	1,078,000
2023-07-14	0.630	0.640	0.630	0.640	0.609	54,000
2023-07-13	0.610	0.640	0.610	0.640	0.609	28,000
2023-07-12	0.620	0.630	0.610	0.630	0.599	150,000
2023-07-11	0.630	0.640	0.610	0.630	0.599	660,000
2023-07-10	0.620	0.630	0.600	0.630	0.599	356,000
2023-07-07	0.630	0.630	0.630	0.630	0.599	0
2023-07-06	0.620	0.630	0.610	0.630	0.599	92,000
2023-07-05	0.640	0.640	0.640	0.640	0.609	0
2023-07-04	0.640	0.640	0.640	0.640	0.609	0
2023-07-03	0.640	0.640	0.620	0.640	0.609	28,000
2023-06-30	0.620	0.630	0.620	0.630	0.599	102,000
2023-06-29	0.610	0.640	0.610	0.640	0.609	134,000
2023-06-28	0.600	0.610	0.590	0.610	0.580	202,000
2023-06-27	0.610	0.610	0.610	0.610	0.580	0
2023-06-26	0.610	0.610	0.610	0.610	0.580	0
2023-06-23	0.610	0.610	0.610	0.610	0.580	0
2023-06-21	0.610	0.690	0.610	0.610	0.580	962,100
2023-06-20	0.620	0.620	0.620	0.620	0.590	0
2023-06-19	0.630	0.630	0.630	0.630	0.599	0
2023-06-16	0.610	0.630	0.610	0.630	0.599	390,000
2023-06-15	0.620	0.630	0.620	0.630	0.599	96,000
2023-06-14	0.620	0.630	0.620	0.630	0.599	396,000
2023-06-13	0.640	0.640	0.610	0.630	0.599	8,000
2023-06-12	0.620	0.630	0.610	0.630	0.599	274,000
2023-06-09	0.630	0.630	0.600	0.620	0.590	1,244,000
2023-06-08	0.630	0.630	0.630	0.630	0.599	42,000
2023-06-07	0.650	0.650	0.650	0.650	0.618	100,000
2023-06-06	0.650	0.650	0.650	0.650	0.618	0
2023-06-05	0.650	0.650	0.650	0.650	0.618	0
2023-06-02	0.650	0.670	0.640	0.650	0.618	8,000
2023-06-01	0.640	0.640	0.640	0.640	0.609	1,000
2023-05-31	0.640	0.640	0.610	0.640	0.609	270,000
2023-05-30	0.660	0.660	0.660	0.660	0.628	0
2023-05-29	0.660	0.660	0.660	0.660	0.628	0
2023-05-25	0.660	0.670	0.660	0.660	0.628	418,000
2023-05-24	0.660	0.680	0.650	0.680	0.647	16,000
2023-05-23	0.660	0.690	0.650	0.650	0.618	188,000
2023-05-22	0.660	0.690	0.660	0.690	0.656	188,000

← NewerPage 14 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.