Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.620	0.630	0.620	0.630	0.586	84,400
2023-02-17	0.620	0.630	0.610	0.620	0.576	516,000
2023-02-16	0.640	0.650	0.630	0.630	0.586	18,000
2023-02-15	0.630	0.640	0.630	0.640	0.595	74,000
2023-02-14	0.640	0.650	0.640	0.640	0.595	162,000
2023-02-13	0.620	0.640	0.620	0.640	0.595	86,000
2023-02-10	0.620	0.620	0.620	0.620	0.576	62,000
2023-02-09	0.620	0.620	0.620	0.620	0.576	0
2023-02-08	0.620	0.620	0.620	0.620	0.576	0
2023-02-07	0.620	0.620	0.620	0.620	0.576	0
2023-02-06	0.620	0.620	0.620	0.620	0.576	0
2023-02-03	0.620	0.620	0.620	0.620	0.576	37,000
2023-02-02	0.630	0.640	0.610	0.640	0.595	110,000
2023-02-01	0.610	0.610	0.600	0.600	0.558	42,000
2023-01-31	0.600	0.600	0.600	0.600	0.558	0
2023-01-30	0.590	0.620	0.590	0.600	0.558	94,000
2023-01-27	0.580	0.590	0.570	0.590	0.548	292,000
2023-01-26	0.590	0.590	0.570	0.580	0.539	36,000
2023-01-20	0.570	0.580	0.570	0.570	0.530	11,460
2023-01-19	0.570	0.580	0.570	0.580	0.539	20,000
2023-01-18	0.600	0.600	0.600	0.600	0.558	0
2023-01-17	0.600	0.600	0.600	0.600	0.558	0
2023-01-16	0.570	0.600	0.560	0.600	0.558	140,000
2023-01-13	0.570	0.580	0.570	0.580	0.539	68,000
2023-01-12	0.560	0.560	0.560	0.560	0.520	0
2023-01-11	0.560	0.560	0.560	0.560	0.520	304,000
2023-01-10	0.560	0.560	0.560	0.560	0.520	20,000
2023-01-09	0.570	0.570	0.560	0.570	0.530	132,000
2023-01-06	0.570	0.570	0.570	0.570	0.530	82,000
2023-01-05	0.570	0.570	0.560	0.570	0.530	82,000
2023-01-04	0.560	0.580	0.560	0.580	0.539	102,000
2023-01-03	0.560	0.560	0.550	0.560	0.520	22,000
2022-12-30	0.560	0.560	0.550	0.560	0.520	26,000
2022-12-29	0.560	0.560	0.560	0.560	0.520	0
2022-12-28	0.550	0.580	0.550	0.560	0.520	96,500
2022-12-23	0.560	0.560	0.560	0.560	0.520	0
2022-12-22	0.570	0.580	0.560	0.560	0.520	54,000
2022-12-21	0.570	0.570	0.570	0.570	0.530	0
2022-12-20	0.570	0.570	0.570	0.570	0.530	0
2022-12-19	0.570	0.570	0.570	0.570	0.530	0
2022-12-16	0.570	0.570	0.560	0.570	0.530	116,000
2022-12-15	0.580	0.590	0.570	0.580	0.539	106,000
2022-12-14	0.580	0.580	0.560	0.570	0.530	10,000
2022-12-13	0.570	0.580	0.570	0.580	0.539	238,000
2022-12-12	0.560	0.570	0.560	0.570	0.530	48,000
2022-12-09	0.550	0.570	0.530	0.570	0.530	300,000
2022-12-08	0.580	0.580	0.560	0.580	0.539	56,000
2022-12-07	0.570	0.570	0.570	0.570	0.530	0
2022-12-06	0.550	0.570	0.550	0.570	0.530	32,000
2022-12-05	0.570	0.570	0.550	0.570	0.530	10,000
2022-12-02	0.570	0.570	0.570	0.570	0.530	0
2022-12-01	0.580	0.580	0.560	0.570	0.530	352,000
2022-11-30	0.550	0.570	0.550	0.560	0.520	32,000
2022-11-29	0.540	0.540	0.540	0.540	0.502	29,000
2022-11-28	0.540	0.540	0.530	0.540	0.502	72,160
2022-11-25	0.540	0.550	0.530	0.540	0.502	84,000
2022-11-24	0.530	0.550	0.530	0.530	0.493	63,840
2022-11-23	0.540	0.540	0.530	0.530	0.493	26,000
2022-11-22	0.540	0.540	0.530	0.530	0.493	18,000
2022-11-21	0.540	0.540	0.540	0.540	0.502	28,000

← NewerPage 16 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.