Playmates Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.780	0.780	0.760	0.780	0.694	32,000
2021-11-30	0.790	0.800	0.780	0.780	0.694	58,000
2021-11-29	0.780	0.790	0.770	0.790	0.703	152,000
2021-11-26	0.800	0.810	0.800	0.810	0.720	72,000
2021-11-25	0.810	0.820	0.800	0.800	0.711	398,000
2021-11-24	0.810	0.810	0.800	0.800	0.711	264,000
2021-11-23	0.800	0.810	0.800	0.810	0.720	8,000
2021-11-22	0.800	0.800	0.800	0.800	0.711	0
2021-11-19	0.810	0.810	0.800	0.800	0.711	50,000
2021-11-18	0.810	0.810	0.800	0.800	0.711	142,000
2021-11-17	0.800	0.810	0.800	0.810	0.720	12,000
2021-11-16	0.810	0.810	0.800	0.800	0.711	64,000
2021-11-15	0.810	0.810	0.810	0.810	0.720	0
2021-11-12	0.810	0.810	0.810	0.810	0.720	10,000
2021-11-11	0.810	0.810	0.800	0.810	0.720	20,000
2021-11-10	0.810	0.810	0.810	0.810	0.720	0
2021-11-09	0.810	0.810	0.810	0.810	0.720	100,000
2021-11-08	0.810	0.810	0.800	0.810	0.720	130,000
2021-11-05	0.800	0.800	0.800	0.800	0.711	10,000
2021-11-04	0.800	0.800	0.790	0.800	0.711	46,009
2021-11-03	0.820	0.820	0.790	0.800	0.711	62,000
2021-11-02	0.810	0.810	0.810	0.810	0.720	0
2021-11-01	0.810	0.810	0.810	0.810	0.720	0
2021-10-29	0.820	0.820	0.800	0.810	0.720	94,000
2021-10-28	0.820	0.820	0.800	0.810	0.720	64,000
2021-10-27	0.810	0.810	0.810	0.810	0.720	0
2021-10-26	0.810	0.810	0.810	0.810	0.720	0
2021-10-25	0.810	0.820	0.810	0.810	0.720	52,000
2021-10-22	0.820	0.820	0.800	0.810	0.720	262,000
2021-10-21	0.820	0.820	0.820	0.820	0.729	432,000
2021-10-20	0.840	0.840	0.820	0.820	0.729	100,000
2021-10-19	0.820	0.840	0.810	0.820	0.729	309,600
2021-10-18	0.800	0.840	0.800	0.800	0.711	348,000

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.