Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.550	0.550	0.540	0.540	0.540	168,000
2025-07-30	0.570	0.570	0.530	0.550	0.550	512,000
2025-07-29	0.550	0.570	0.550	0.570	0.570	54,000
2025-07-28	0.570	0.570	0.550	0.550	0.550	50,000
2025-07-25	0.560	0.570	0.550	0.570	0.570	36,000
2025-07-24	0.550	0.560	0.550	0.560	0.560	134,000
2025-07-23	0.530	0.550	0.530	0.540	0.540	132,000
2025-07-22	0.560	0.560	0.530	0.530	0.530	124,000
2025-07-21	0.550	0.550	0.550	0.550	0.550	0
2025-07-18	0.550	0.550	0.550	0.550	0.550	2,000
2025-07-17	0.550	0.550	0.530	0.530	0.530	122,000
2025-07-16	0.530	0.530	0.530	0.530	0.530	16,000
2025-07-15	0.530	0.530	0.520	0.520	0.520	72,000
2025-07-14	0.530	0.530	0.530	0.530	0.530	12,000
2025-07-11	0.530	0.540	0.530	0.540	0.540	826,000
2025-07-10	0.520	0.520	0.520	0.520	0.520	75,000
2025-07-09	0.520	0.520	0.520	0.520	0.520	38,000
2025-07-08	0.520	0.520	0.520	0.520	0.520	9,000
2025-07-07	0.520	0.520	0.520	0.520	0.520	26,000
2025-07-04	0.520	0.520	0.520	0.520	0.520	24,000
2025-07-03	0.520	0.520	0.520	0.520	0.520	344,000
2025-07-02	0.520	0.520	0.510	0.520	0.520	98,000
2025-06-30	0.520	0.520	0.520	0.520	0.520	0
2025-06-27	0.520	0.520	0.520	0.520	0.520	0
2025-06-26	0.520	0.530	0.520	0.520	0.520	56,000
2025-06-25	0.520	0.520	0.520	0.520	0.520	0
2025-06-24	0.520	0.520	0.520	0.520	0.520	110,000
2025-06-23	0.520	0.520	0.510	0.510	0.510	56,400
2025-06-20	0.510	0.520	0.510	0.520	0.520	1,224,000
2025-06-19	0.510	0.520	0.510	0.510	0.510	450,000
2025-06-18	0.510	0.510	0.510	0.510	0.510	516,000
2025-06-17	0.520	0.520	0.520	0.520	0.520	0
2025-06-16	0.510	0.520	0.510	0.520	0.520	82,000
2025-06-13	0.510	0.510	0.510	0.510	0.510	0
2025-06-12	0.520	0.520	0.510	0.510	0.510	796,000
2025-06-11	0.510	0.540	0.510	0.530	0.530	1,936,000
2025-06-10	0.520	0.520	0.510	0.510	0.510	412,000
2025-06-09	0.510	0.520	0.500	0.520	0.520	414,000
2025-06-06	0.510	0.510	0.510	0.510	0.510	763,000
2025-06-05	0.510	0.520	0.510	0.520	0.520	138,000
2025-06-04	0.520	0.520	0.510	0.510	0.510	380,000
2025-06-03	0.520	0.520	0.520	0.520	0.520	72,000
2025-06-02	0.520	0.520	0.510	0.520	0.520	38,000
2025-05-30	0.510	0.520	0.510	0.520	0.520	128,000
2025-05-29	0.510	0.510	0.510	0.510	0.510	0
2025-05-28	0.510	0.530	0.510	0.510	0.510	126,000
2025-05-27	0.500	0.500	0.500	0.500	0.500	0
2025-05-26	0.500	0.500	0.500	0.500	0.500	28,000
2025-05-23	0.510	0.510	0.500	0.510	0.510	4,898,000
2025-05-22	0.510	0.510	0.500	0.500	0.500	504,000
2025-05-21	0.510	0.510	0.500	0.510	0.510	746,000
2025-05-20	0.500	0.500	0.500	0.500	0.500	54,000
2025-05-19	0.510	0.510	0.500	0.500	0.500	263,000
2025-05-16	0.510	0.520	0.510	0.520	0.520	200,000
2025-05-15	0.510	0.510	0.510	0.510	0.510	52,000
2025-05-14	0.510	0.510	0.500	0.500	0.500	590,000
2025-05-13	0.510	0.520	0.500	0.520	0.520	62,000
2025-05-12	0.510	0.510	0.500	0.510	0.510	1,338,000
2025-05-09	0.500	0.500	0.500	0.500	0.500	0
2025-05-08	0.500	0.510	0.500	0.500	0.500	138,000

← NewerPage 6 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.