Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.495	0.500	0.495	0.500	0.500	82,000
2026-01-22	0.495	0.500	0.495	0.495	0.495	66,000
2026-01-21	0.495	0.500	0.490	0.495	0.495	260,500
2026-01-20	0.495	0.495	0.495	0.495	0.495	0
2026-01-19	0.495	0.495	0.495	0.495	0.495	12,000
2026-01-16	0.500	0.510	0.495	0.500	0.500	226,800
2026-01-15	0.500	0.500	0.500	0.500	0.500	0
2026-01-14	0.500	0.500	0.490	0.500	0.500	212,000
2026-01-13	0.490	0.500	0.490	0.500	0.500	244,000
2026-01-12	0.500	0.500	0.490	0.495	0.495	76,000
2026-01-09	0.500	0.500	0.500	0.500	0.500	30,000
2026-01-08	0.510	0.520	0.500	0.500	0.500	910,000
2026-01-07	0.510	0.510	0.510	0.510	0.510	0
2026-01-06	0.500	0.510	0.500	0.510	0.510	382,000
2026-01-05	0.495	0.500	0.485	0.500	0.500	668,000
2026-01-02	0.495	0.500	0.485	0.500	0.500	968,000
2025-12-31	0.495	0.495	0.495	0.495	0.495	0
2025-12-30	0.495	0.495	0.490	0.495	0.495	310,000
2025-12-29	0.490	0.500	0.490	0.490	0.490	278,000
2025-12-24	0.495	0.500	0.490	0.495	0.495	713,240
2025-12-23	0.510	0.510	0.500	0.510	0.510	248,000
2025-12-22	0.510	0.510	0.500	0.500	0.500	1,232,000
2025-12-19	0.510	0.510	0.500	0.510	0.510	1,154,000
2025-12-18	0.520	0.520	0.510	0.520	0.520	40,000
2025-12-17	0.520	0.520	0.510	0.520	0.520	228,000
2025-12-16	0.520	0.520	0.510	0.520	0.520	786,000
2025-12-15	0.540	0.540	0.520	0.530	0.530	388,000
2025-12-12	0.530	0.530	0.530	0.530	0.530	12,000
2025-12-11	0.530	0.530	0.530	0.530	0.530	6,000
2025-12-10	0.530	0.530	0.530	0.530	0.530	0
2025-12-09	0.530	0.530	0.530	0.530	0.530	146,000
2025-12-08	0.540	0.540	0.530	0.530	0.530	134,000
2025-12-05	0.540	0.540	0.530	0.540	0.540	30,000
2025-12-04	0.530	0.530	0.530	0.530	0.530	14,000
2025-12-03	0.540	0.550	0.530	0.540	0.540	90,000
2025-12-02	0.540	0.540	0.530	0.540	0.540	62,000
2025-12-01	0.540	0.540	0.530	0.540	0.540	1,668,000
2025-11-28	0.540	0.540	0.540	0.540	0.540	0
2025-11-27	0.540	0.540	0.540	0.540	0.540	28,000
2025-11-26	0.550	0.550	0.530	0.530	0.530	142,000
2025-11-25	0.550	0.550	0.540	0.540	0.540	10,000
2025-11-24	0.540	0.550	0.530	0.550	0.550	700,000
2025-11-21	0.530	0.530	0.530	0.530	0.530	0
2025-11-20	0.530	0.530	0.530	0.530	0.530	72,000
2025-11-19	0.530	0.530	0.530	0.530	0.530	45,360
2025-11-18	0.540	0.540	0.540	0.540	0.540	0
2025-11-17	0.540	0.540	0.540	0.540	0.540	48,000
2025-11-14	0.540	0.540	0.540	0.540	0.540	20,000
2025-11-13	0.540	0.540	0.540	0.540	0.540	70,000
2025-11-12	0.540	0.540	0.540	0.540	0.540	198,000
2025-11-11	0.540	0.540	0.540	0.540	0.540	0
2025-11-10	0.540	0.540	0.540	0.540	0.540	0
2025-11-07	0.540	0.540	0.540	0.540	0.540	0
2025-11-06	0.530	0.540	0.530	0.540	0.540	102,000
2025-11-05	0.530	0.540	0.530	0.540	0.540	216,000
2025-11-04	0.530	0.530	0.530	0.530	0.530	0
2025-11-03	0.530	0.530	0.530	0.530	0.530	16,000
2025-10-31	0.530	0.530	0.530	0.530	0.530	16,000
2025-10-30	0.530	0.530	0.530	0.530	0.530	8,000
2025-10-28	0.530	0.530	0.530	0.530	0.530	80,000

← NewerPage 4 of 21 · 1,231 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.