Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.680	0.680	0.680	0.680	0.618	0
2022-05-27	0.680	0.680	0.680	0.680	0.618	0
2022-05-26	0.680	0.680	0.680	0.680	0.618	0
2022-05-25	0.680	0.680	0.680	0.680	0.618	278,000
2022-05-24	0.680	0.680	0.660	0.660	0.599	98,000
2022-05-23	0.660	0.680	0.660	0.680	0.618	74,000
2022-05-20	0.650	0.680	0.650	0.650	0.590	136,000
2022-05-19	0.660	0.670	0.620	0.650	0.590	558,000
2022-05-18	0.680	0.680	0.660	0.660	0.599	168,000
2022-05-17	0.660	0.680	0.660	0.670	0.609	340,000
2022-05-16	0.660	0.660	0.660	0.660	0.599	0
2022-05-13	0.660	0.660	0.660	0.660	0.599	0
2022-05-12	0.660	0.660	0.650	0.660	0.599	56,000
2022-05-11	0.680	0.680	0.650	0.680	0.618	320,000
2022-05-10	0.680	0.680	0.680	0.680	0.618	60,000
2022-05-06	0.680	0.680	0.680	0.680	0.618	12,000
2022-05-05	0.690	0.690	0.690	0.690	0.627	0
2022-05-04	0.690	0.690	0.690	0.690	0.627	0
2022-05-03	0.680	0.710	0.680	0.690	0.627	84,000
2022-04-29	0.690	0.690	0.690	0.690	0.627	18,000
2022-04-28	0.690	0.690	0.690	0.690	0.627	66,000
2022-04-27	0.700	0.700	0.680	0.690	0.627	182,000
2022-04-26	0.700	0.700	0.700	0.700	0.636	0
2022-04-25	0.700	0.700	0.700	0.700	0.636	22,000
2022-04-22	0.700	0.700	0.700	0.700	0.636	42,000
2022-04-21	0.710	0.720	0.710	0.710	0.645	384,000
2022-04-20	0.700	0.700	0.700	0.700	0.636	109,660
2022-04-19	0.700	0.700	0.700	0.700	0.636	66,000
2022-04-14	0.700	0.700	0.700	0.700	0.636	20,000
2022-04-13	0.700	0.710	0.700	0.710	0.645	20,000
2022-04-12	0.710	0.710	0.710	0.710	0.645	34,000
2022-04-11	0.700	0.700	0.700	0.700	0.636	2,000
2022-04-08	0.710	0.710	0.710	0.710	0.645	0
2022-04-07	0.710	0.710	0.710	0.710	0.645	10,000
2022-04-06	0.720	0.730	0.720	0.720	0.654	52,000
2022-04-04	0.720	0.720	0.720	0.720	0.654	14,000
2022-04-01	0.720	0.720	0.720	0.720	0.654	0
2022-03-31	0.710	0.720	0.700	0.720	0.654	247,119
2022-03-30	0.720	0.720	0.720	0.720	0.654	78,000
2022-03-29	0.730	0.730	0.730	0.730	0.663	0
2022-03-28	0.730	0.730	0.730	0.730	0.663	0
2022-03-25	0.730	0.750	0.730	0.750	0.681	34,000
2022-03-24	0.750	0.750	0.750	0.750	0.681	0
2022-03-23	0.750	0.750	0.750	0.750	0.681	0
2022-03-22	0.750	0.750	0.750	0.750	0.681	0
2022-03-21	0.730	0.750	0.730	0.750	0.681	104,000
2022-03-18	0.710	0.710	0.710	0.710	0.645	8,000
2022-03-17	0.690	0.750	0.690	0.720	0.654	108,000
2022-03-16	0.710	0.720	0.710	0.720	0.640	106,000
2022-03-15	0.720	0.730	0.710	0.710	0.631	112,000
2022-03-14	0.740	0.750	0.690	0.710	0.631	338,000
2022-03-11	0.740	0.740	0.730	0.740	0.658	176,000
2022-03-10	0.750	0.750	0.750	0.750	0.667	0
2022-03-09	0.760	0.780	0.730	0.760	0.676	590,000
2022-03-08	0.750	0.750	0.740	0.740	0.658	416,000
2022-03-07	0.790	0.790	0.730	0.740	0.658	782,000
2022-03-04	0.790	0.790	0.780	0.780	0.694	2,000
2022-03-03	0.770	0.790	0.770	0.790	0.703	30,020
2022-03-02	0.770	0.780	0.770	0.780	0.694	84,000
2022-03-01	0.770	0.770	0.770	0.770	0.685	40,500

← NewerPage 19 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.