Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.640	0.650	0.640	0.650	0.590	36,000
2022-08-24	0.640	0.640	0.640	0.640	0.581	7,000
2022-08-23	0.650	0.650	0.650	0.650	0.590	0
2022-08-22	0.650	0.650	0.650	0.650	0.590	0
2022-08-19	0.650	0.650	0.650	0.650	0.590	0
2022-08-18	0.650	0.650	0.650	0.650	0.590	10,000
2022-08-17	0.640	0.650	0.640	0.650	0.590	26,800
2022-08-16	0.650	0.650	0.650	0.650	0.590	2,000
2022-08-15	0.650	0.650	0.650	0.650	0.590	226,000
2022-08-12	0.680	0.680	0.650	0.680	0.618	180,000
2022-08-11	0.660	0.670	0.630	0.670	0.609	64,000
2022-08-10	0.660	0.660	0.660	0.660	0.599	0
2022-08-09	0.660	0.660	0.660	0.660	0.599	2,000
2022-08-08	0.650	0.650	0.650	0.650	0.590	0
2022-08-05	0.650	0.650	0.650	0.650	0.590	44,000
2022-08-04	0.640	0.650	0.640	0.650	0.590	222,000
2022-08-03	0.640	0.640	0.620	0.640	0.581	82,000
2022-08-02	0.650	0.650	0.650	0.650	0.590	2,000
2022-08-01	0.650	0.650	0.650	0.650	0.590	0
2022-07-29	0.640	0.650	0.630	0.650	0.590	178,000
2022-07-28	0.660	0.670	0.660	0.660	0.599	146,000
2022-07-27	0.660	0.660	0.660	0.660	0.599	3,600
2022-07-26	0.680	0.680	0.680	0.680	0.618	3,600
2022-07-25	0.670	0.670	0.670	0.670	0.609	0
2022-07-22	0.670	0.670	0.670	0.670	0.609	0
2022-07-21	0.650	0.670	0.650	0.670	0.609	63,920
2022-07-20	0.670	0.760	0.650	0.650	0.590	982,000
2022-07-19	0.660	0.660	0.660	0.660	0.599	0
2022-07-18	0.660	0.660	0.660	0.660	0.599	20,000
2022-07-15	0.660	0.660	0.660	0.660	0.599	14,000
2022-07-14	0.660	0.660	0.660	0.660	0.599	0
2022-07-13	0.660	0.660	0.660	0.660	0.599	40,000
2022-07-12	0.670	0.670	0.670	0.670	0.609	0
2022-07-11	0.680	0.680	0.670	0.670	0.609	110,000
2022-07-08	0.670	0.670	0.670	0.670	0.609	40,000
2022-07-07	0.670	0.670	0.670	0.670	0.609	0
2022-07-06	0.670	0.670	0.670	0.670	0.609	0
2022-07-05	0.670	0.670	0.670	0.670	0.609	1,635
2022-07-04	0.670	0.670	0.670	0.670	0.609	0
2022-06-30	0.670	0.670	0.660	0.670	0.609	40,000
2022-06-29	0.710	0.710	0.710	0.710	0.645	0
2022-06-28	0.670	0.720	0.660	0.710	0.645	154,000
2022-06-27	0.680	0.710	0.640	0.690	0.627	646,100
2022-06-24	0.670	0.670	0.660	0.660	0.599	30,000
2022-06-23	0.670	0.670	0.670	0.670	0.609	0
2022-06-22	0.670	0.670	0.670	0.670	0.609	0
2022-06-21	0.670	0.670	0.670	0.670	0.609	0
2022-06-20	0.670	0.670	0.670	0.670	0.609	4,000
2022-06-17	0.670	0.670	0.670	0.670	0.609	0
2022-06-16	0.690	0.690	0.660	0.670	0.609	20,000
2022-06-15	0.660	0.680	0.660	0.680	0.618	70,000
2022-06-14	0.670	0.670	0.670	0.670	0.609	4,000
2022-06-13	0.680	0.680	0.680	0.680	0.618	50,000
2022-06-10	0.680	0.680	0.680	0.680	0.618	34,000
2022-06-09	0.680	0.690	0.680	0.690	0.627	34,000
2022-06-08	0.680	0.700	0.680	0.700	0.636	14,000
2022-06-07	0.680	0.720	0.680	0.700	0.636	236,000
2022-06-06	0.680	0.680	0.680	0.680	0.618	0
2022-06-02	0.680	0.680	0.680	0.680	0.618	0
2022-06-01	0.680	0.680	0.680	0.680	0.618	0

← NewerPage 18 of 21 · 1,233 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.