Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.530	0.540	0.530	0.530	0.530	679,198
2025-10-24	0.530	0.530	0.530	0.530	0.530	396,000
2025-10-23	0.530	0.530	0.530	0.530	0.530	258,000
2025-10-22	0.530	0.530	0.530	0.530	0.530	60,000
2025-10-21	0.530	0.530	0.530	0.530	0.530	0
2025-10-20	0.530	0.530	0.530	0.530	0.530	0
2025-10-17	0.530	0.530	0.530	0.530	0.530	68,000
2025-10-16	0.530	0.540	0.520	0.520	0.520	156,000
2025-10-15	0.530	0.530	0.520	0.520	0.520	424,000
2025-10-14	0.530	0.530	0.520	0.520	0.520	94,000
2025-10-13	0.530	0.530	0.530	0.530	0.530	0
2025-10-10	0.520	0.530	0.520	0.530	0.530	136,000
2025-10-09	0.520	0.520	0.520	0.520	0.520	42,000
2025-10-08	0.520	0.520	0.520	0.520	0.520	458,000
2025-10-06	0.520	0.520	0.520	0.520	0.520	466,000
2025-10-03	0.520	0.520	0.520	0.520	0.520	292,000
2025-10-02	0.520	0.520	0.520	0.520	0.520	60,000
2025-09-30	0.520	0.520	0.520	0.520	0.520	0
2025-09-29	0.520	0.520	0.520	0.520	0.520	178,000
2025-09-26	0.530	0.540	0.520	0.520	0.520	398,000
2025-09-25	0.520	0.520	0.520	0.520	0.520	0
2025-09-24	0.520	0.520	0.520	0.520	0.520	0
2025-09-23	0.520	0.520	0.520	0.520	0.520	84,000
2025-09-22	0.520	0.520	0.520	0.520	0.520	752,000
2025-09-19	0.530	0.530	0.520	0.530	0.530	222,000
2025-09-18	0.520	0.530	0.520	0.520	0.520	64,000
2025-09-17	0.530	0.530	0.520	0.530	0.530	43,000
2025-09-16	0.520	0.520	0.520	0.520	0.520	416,000
2025-09-15	0.520	0.520	0.520	0.520	0.520	0
2025-09-12	0.530	0.530	0.520	0.520	0.520	124,000
2025-09-11	0.520	0.520	0.520	0.520	0.520	0
2025-09-10	0.520	0.520	0.510	0.520	0.520	1,622,000
2025-09-09	0.520	0.520	0.520	0.520	0.520	16,000
2025-09-08	0.530	0.530	0.520	0.520	0.520	18,000
2025-09-05	0.530	0.530	0.520	0.530	0.530	416,000
2025-09-04	0.520	0.520	0.510	0.510	0.510	10,000
2025-09-03	0.530	0.530	0.520	0.520	0.520	276,000
2025-09-02	0.530	0.530	0.520	0.520	0.520	382,000
2025-09-01	0.520	0.520	0.520	0.520	0.520	138,000
2025-08-29	0.520	0.520	0.520	0.520	0.520	24,000
2025-08-28	0.530	0.530	0.520	0.520	0.520	112,000
2025-08-27	0.530	0.540	0.530	0.540	0.525	28,000
2025-08-26	0.540	0.540	0.530	0.530	0.515	169,000
2025-08-25	0.540	0.540	0.530	0.530	0.515	86,000
2025-08-22	0.530	0.530	0.530	0.530	0.515	232,000
2025-08-21	0.540	0.540	0.530	0.530	0.530	604,000
2025-08-20	0.540	0.540	0.540	0.540	0.540	0
2025-08-19	0.540	0.540	0.530	0.540	0.540	320,400
2025-08-18	0.540	0.550	0.530	0.550	0.550	214,000
2025-08-15	0.540	0.540	0.540	0.540	0.540	0
2025-08-14	0.550	0.550	0.530	0.540	0.540	24,000
2025-08-13	0.540	0.540	0.520	0.540	0.540	509,523
2025-08-12	0.530	0.530	0.530	0.530	0.530	172,000
2025-08-11	0.530	0.540	0.520	0.540	0.540	232,000
2025-08-08	0.540	0.540	0.540	0.540	0.540	0
2025-08-07	0.540	0.540	0.520	0.540	0.540	220,000
2025-08-06	0.540	0.540	0.530	0.540	0.540	40,000
2025-08-05	0.530	0.540	0.530	0.540	0.540	138,000
2025-08-04	0.540	0.540	0.540	0.540	0.540	136,000
2025-08-01	0.540	0.540	0.540	0.540	0.540	82,000

← NewerPage 5 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.