Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.770	0.780	0.760	0.780	0.694	88,000
2022-02-25	0.780	0.780	0.780	0.780	0.694	36,000
2022-02-24	0.780	0.780	0.770	0.770	0.685	540,000
2022-02-23	0.770	0.780	0.770	0.780	0.694	544,000
2022-02-22	0.780	0.790	0.770	0.780	0.694	478,000
2022-02-21	0.780	0.780	0.780	0.780	0.694	30,000
2022-02-18	0.800	0.800	0.790	0.790	0.703	40,000
2022-02-17	0.800	0.800	0.800	0.800	0.711	40,000
2022-02-16	0.790	0.790	0.790	0.790	0.703	56,000
2022-02-15	0.780	0.870	0.770	0.790	0.703	1,482,000
2022-02-14	0.780	0.780	0.780	0.780	0.694	34,000
2022-02-11	0.790	0.800	0.790	0.790	0.703	200,584
2022-02-10	0.790	0.800	0.790	0.800	0.711	14,000
2022-02-09	0.800	0.800	0.780	0.790	0.703	326,000
2022-02-08	0.790	0.790	0.790	0.790	0.703	0
2022-02-07	0.800	0.800	0.790	0.790	0.703	98,000
2022-02-04	0.790	0.790	0.770	0.780	0.694	42,000
2022-01-31	0.790	0.800	0.790	0.790	0.703	42,000
2022-01-28	0.790	0.800	0.780	0.800	0.711	64,000
2022-01-27	0.780	0.800	0.780	0.800	0.711	58,000
2022-01-26	0.810	0.810	0.790	0.790	0.703	22,000
2022-01-25	0.800	0.810	0.790	0.790	0.703	56,000
2022-01-24	0.810	0.810	0.800	0.800	0.711	570,000
2022-01-21	0.800	0.810	0.800	0.800	0.711	154,000
2022-01-20	0.800	0.820	0.800	0.810	0.720	1,716,000
2022-01-19	0.800	0.820	0.800	0.800	0.711	52,000
2022-01-18	0.810	0.810	0.810	0.810	0.720	0
2022-01-17	0.810	0.810	0.810	0.810	0.720	188,000
2022-01-14	0.800	0.810	0.800	0.810	0.720	11,000
2022-01-13	0.800	0.810	0.800	0.810	0.720	360,000
2022-01-12	0.800	0.810	0.800	0.800	0.711	2,870,000
2022-01-11	0.810	0.810	0.800	0.800	0.711	2,846,000
2022-01-10	0.800	0.820	0.800	0.800	0.711	4,520,000
2022-01-07	0.800	0.800	0.800	0.800	0.711	0
2022-01-06	0.800	0.800	0.780	0.800	0.711	54,000
2022-01-05	0.780	0.780	0.780	0.780	0.694	0
2022-01-04	0.780	0.780	0.780	0.780	0.694	0
2022-01-03	0.780	0.780	0.780	0.780	0.694	0
2021-12-31	0.770	0.770	0.770	0.770	0.685	0
2021-12-30	0.780	0.860	0.770	0.770	0.685	484,000
2021-12-29	0.760	0.760	0.760	0.760	0.676	4,000
2021-12-28	0.760	0.780	0.760	0.780	0.694	8,000
2021-12-24	0.760	0.760	0.750	0.760	0.676	148,000
2021-12-23	0.760	0.780	0.760	0.780	0.694	20,000
2021-12-22	0.750	0.760	0.740	0.760	0.676	202,000
2021-12-21	0.770	0.770	0.770	0.770	0.685	0
2021-12-20	0.760	0.770	0.760	0.770	0.685	30,000
2021-12-17	0.760	0.780	0.750	0.750	0.667	76,000
2021-12-16	0.780	0.780	0.780	0.780	0.694	28,000
2021-12-15	0.770	0.790	0.760	0.780	0.694	124,000
2021-12-14	0.780	0.780	0.780	0.780	0.694	0
2021-12-13	0.780	0.780	0.780	0.780	0.694	140,000
2021-12-10	0.790	0.790	0.780	0.780	0.694	36,000
2021-12-09	0.810	0.810	0.780	0.780	0.694	206,000
2021-12-08	0.770	0.800	0.770	0.790	0.703	382,000
2021-12-07	0.790	0.790	0.790	0.790	0.703	0
2021-12-06	0.800	0.800	0.780	0.780	0.694	70,000
2021-12-03	0.780	0.800	0.780	0.780	0.694	67,587
2021-12-02	0.780	0.780	0.780	0.780	0.694	0
2021-12-01	0.780	0.780	0.760	0.780	0.694	32,000

← NewerPage 20 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.