Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.550	0.550	0.550	0.550	0.511	0
2022-11-17	0.550	0.550	0.550	0.550	0.511	44,000
2022-11-16	0.550	0.550	0.550	0.550	0.511	20,000
2022-11-15	0.560	0.560	0.550	0.550	0.511	32,000
2022-11-14	0.550	0.570	0.550	0.570	0.530	96,000
2022-11-11	0.550	0.550	0.550	0.550	0.511	28,000
2022-11-10	0.540	0.550	0.530	0.540	0.502	28,000
2022-11-09	0.550	0.550	0.540	0.550	0.511	78,000
2022-11-08	0.550	0.550	0.550	0.550	0.511	0
2022-11-07	0.540	0.550	0.520	0.550	0.511	686,000
2022-11-04	0.530	0.550	0.530	0.540	0.502	332,000
2022-11-03	0.540	0.550	0.530	0.530	0.493	34,000
2022-11-02	0.530	0.550	0.530	0.530	0.493	76,000
2022-11-01	0.530	0.550	0.520	0.540	0.502	64,030
2022-10-31	0.540	0.560	0.540	0.560	0.520	24,000
2022-10-28	0.540	0.560	0.540	0.560	0.520	444,000
2022-10-27	0.560	0.560	0.560	0.560	0.520	0
2022-10-26	0.580	0.580	0.550	0.560	0.520	132,000
2022-10-25	0.570	0.570	0.560	0.570	0.530	36,000
2022-10-24	0.580	0.590	0.560	0.580	0.539	196,000
2022-10-21	0.600	0.600	0.590	0.590	0.548	38,000
2022-10-20	0.600	0.600	0.580	0.600	0.558	126,000
2022-10-19	0.590	0.600	0.570	0.600	0.558	124,000
2022-10-18	0.610	0.610	0.590	0.600	0.558	18,000
2022-10-17	0.620	0.620	0.580	0.620	0.576	16,000
2022-10-14	0.610	0.620	0.590	0.620	0.576	181,238
2022-10-13	0.620	0.620	0.620	0.620	0.576	0
2022-10-12	0.620	0.620	0.610	0.620	0.576	60,000
2022-10-11	0.640	0.640	0.640	0.640	0.595	0
2022-10-10	0.650	0.650	0.640	0.640	0.595	104,000
2022-10-07	0.680	0.680	0.670	0.670	0.623	212,000
2022-10-06	0.660	0.660	0.660	0.660	0.613	0
2022-10-05	0.650	0.660	0.650	0.660	0.613	100,000
2022-10-03	0.650	0.650	0.650	0.650	0.604	0
2022-09-30	0.650	0.660	0.650	0.650	0.604	54,000
2022-09-29	0.650	0.660	0.650	0.650	0.604	276,000
2022-09-28	0.650	0.660	0.650	0.650	0.604	1,186,000
2022-09-27	0.650	0.650	0.650	0.650	0.604	122,000
2022-09-26	0.650	0.650	0.650	0.650	0.604	402,000
2022-09-23	0.650	0.670	0.650	0.670	0.623	78,000
2022-09-22	0.650	0.650	0.650	0.650	0.604	364,000
2022-09-21	0.650	0.660	0.650	0.650	0.604	237,523
2022-09-20	0.650	0.660	0.650	0.650	0.604	450,000
2022-09-19	0.650	0.650	0.650	0.650	0.604	1,426,000
2022-09-16	0.650	0.650	0.650	0.650	0.604	402,000
2022-09-15	0.650	0.660	0.650	0.660	0.613	72,000
2022-09-14	0.650	0.650	0.650	0.650	0.604	602,000
2022-09-13	0.660	0.660	0.660	0.660	0.613	0
2022-09-09	0.660	0.660	0.660	0.660	0.613	0
2022-09-08	0.660	0.660	0.660	0.660	0.613	0
2022-09-07	0.650	0.660	0.650	0.660	0.613	83,000
2022-09-06	0.650	0.650	0.650	0.650	0.604	0
2022-09-05	0.650	0.650	0.650	0.650	0.604	0
2022-09-02	0.650	0.650	0.650	0.650	0.604	38,000
2022-09-01	0.650	0.660	0.650	0.660	0.599	106,000
2022-08-31	0.650	0.650	0.650	0.650	0.590	18,000
2022-08-30	0.650	0.650	0.650	0.650	0.590	80,000
2022-08-29	0.650	0.650	0.650	0.650	0.590	1,042,000
2022-08-26	0.650	0.650	0.650	0.650	0.590	0
2022-08-25	0.640	0.650	0.640	0.650	0.590	36,000

← NewerPage 17 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.