Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.690	0.690	0.660	0.690	0.656	120,000
2023-05-18	0.670	0.690	0.650	0.690	0.656	66,000
2023-05-17	0.670	0.670	0.670	0.670	0.637	0
2023-05-16	0.670	0.670	0.650	0.670	0.637	17,000
2023-05-15	0.650	0.670	0.650	0.670	0.637	210,560
2023-05-12	0.640	0.650	0.630	0.640	0.609	146,000
2023-05-11	0.640	0.640	0.640	0.640	0.609	622,000
2023-05-10	0.650	0.660	0.640	0.660	0.628	132,000
2023-05-09	0.640	0.650	0.630	0.650	0.618	198,000
2023-05-08	0.650	0.650	0.650	0.650	0.618	0
2023-05-05	0.630	0.650	0.630	0.650	0.618	146,000
2023-05-04	0.640	0.650	0.630	0.650	0.618	232,000
2023-05-03	0.630	0.660	0.620	0.650	0.618	546,000
2023-05-02	0.590	0.640	0.580	0.630	0.599	1,644,961
2023-04-28	0.570	0.570	0.570	0.570	0.542	4,000
2023-04-27	0.570	0.570	0.560	0.570	0.542	164,000
2023-04-26	0.600	0.600	0.560	0.560	0.533	30,400
2023-04-25	0.580	0.590	0.570	0.590	0.561	15,000
2023-04-24	0.600	0.600	0.600	0.600	0.571	2,000
2023-04-21	0.600	0.600	0.600	0.600	0.571	0
2023-04-20	0.600	0.600	0.600	0.600	0.571	0
2023-04-19	0.600	0.600	0.590	0.600	0.571	269,000
2023-04-18	0.610	0.610	0.600	0.600	0.571	174,000
2023-04-17	0.600	0.610	0.600	0.610	0.580	802,000
2023-04-14	0.610	0.610	0.610	0.610	0.580	0
2023-04-13	0.610	0.610	0.610	0.610	0.580	0
2023-04-12	0.600	0.610	0.600	0.610	0.580	147,200
2023-04-11	0.620	0.620	0.610	0.620	0.590	10,000
2023-04-06	0.610	0.610	0.610	0.610	0.580	196,000
2023-04-04	0.600	0.600	0.600	0.600	0.571	0
2023-04-03	0.600	0.610	0.600	0.600	0.571	62,000
2023-03-31	0.610	0.620	0.600	0.610	0.580	106,000
2023-03-30	0.600	0.620	0.600	0.610	0.580	72,000
2023-03-29	0.610	0.630	0.600	0.610	0.580	378,840
2023-03-28	0.630	0.630	0.630	0.630	0.599	0
2023-03-27	0.630	0.640	0.610	0.630	0.599	148,000
2023-03-24	0.630	0.630	0.630	0.630	0.599	0
2023-03-23	0.630	0.640	0.620	0.630	0.599	974,000
2023-03-22	0.630	0.660	0.630	0.660	0.613	246,000
2023-03-21	0.630	0.630	0.630	0.630	0.586	0
2023-03-20	0.610	0.630	0.610	0.630	0.586	1,394,000
2023-03-17	0.600	0.610	0.600	0.600	0.558	112,000
2023-03-16	0.600	0.610	0.600	0.600	0.558	462,000
2023-03-15	0.600	0.600	0.590	0.600	0.558	546,000
2023-03-14	0.600	0.600	0.590	0.590	0.548	423,000
2023-03-13	0.580	0.610	0.580	0.600	0.558	312,000
2023-03-10	0.600	0.600	0.580	0.590	0.548	112,000
2023-03-09	0.590	0.600	0.580	0.600	0.558	142,000
2023-03-08	0.590	0.590	0.570	0.590	0.548	182,000
2023-03-07	0.590	0.590	0.590	0.590	0.548	0
2023-03-06	0.590	0.610	0.580	0.590	0.548	132,000
2023-03-03	0.610	0.610	0.610	0.610	0.567	36,917
2023-03-02	0.610	0.610	0.610	0.610	0.567	0
2023-03-01	0.610	0.610	0.610	0.610	0.567	40,000
2023-02-28	0.610	0.610	0.610	0.610	0.567	0
2023-02-27	0.610	0.610	0.610	0.610	0.567	0
2023-02-24	0.610	0.610	0.610	0.610	0.567	1
2023-02-23	0.600	0.610	0.600	0.610	0.567	276,000
2023-02-22	0.630	0.630	0.630	0.630	0.586	0
2023-02-21	0.630	0.630	0.630	0.630	0.586	0

← NewerPage 15 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.