Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.500	0.500	0.500	0.500	0.500	644,000
2025-05-06	0.510	0.510	0.500	0.510	0.510	62,000
2025-05-02	0.500	0.510	0.500	0.510	0.510	570,000
2025-04-30	0.500	0.500	0.500	0.500	0.500	600,000
2025-04-29	0.500	0.500	0.500	0.500	0.500	66,000
2025-04-28	0.500	0.500	0.500	0.500	0.500	26,000
2025-04-25	0.500	0.500	0.500	0.500	0.500	0
2025-04-24	0.500	0.500	0.500	0.500	0.500	108,716
2025-04-23	0.510	0.510	0.500	0.500	0.500	206,000
2025-04-22	0.510	0.510	0.510	0.510	0.510	0
2025-04-17	0.510	0.510	0.510	0.510	0.510	0
2025-04-16	0.510	0.510	0.510	0.510	0.510	0
2025-04-15	0.510	0.520	0.510	0.510	0.510	98,800
2025-04-14	0.520	0.520	0.500	0.500	0.500	62,000
2025-04-11	0.510	0.520	0.500	0.520	0.520	50,000
2025-04-10	0.510	0.510	0.500	0.510	0.510	64,000
2025-04-09	0.500	0.510	0.500	0.510	0.510	170,000
2025-04-08	0.500	0.500	0.500	0.500	0.500	422,000
2025-04-07	0.520	0.520	0.500	0.500	0.500	581,198
2025-04-03	0.530	0.530	0.520	0.520	0.520	236,000
2025-04-02	0.520	0.540	0.520	0.520	0.520	62,000
2025-04-01	0.560	0.560	0.550	0.550	0.550	46,000
2025-03-31	0.550	0.550	0.550	0.550	0.550	18,000
2025-03-28	0.550	0.550	0.550	0.550	0.550	0
2025-03-27	0.560	0.560	0.550	0.550	0.550	214,000
2025-03-26	0.550	0.550	0.550	0.550	0.550	54,000
2025-03-25	0.550	0.560	0.550	0.550	0.550	70,000
2025-03-24	0.550	0.550	0.550	0.550	0.550	304,000
2025-03-21	0.550	0.550	0.500	0.550	0.550	1,443,200
2025-03-20	0.530	0.560	0.530	0.550	0.550	312,000
2025-03-19	0.550	0.550	0.540	0.540	0.540	300,800
2025-03-18	0.550	0.550	0.550	0.550	0.550	232,000
2025-03-17	0.530	0.550	0.530	0.550	0.550	384,000
2025-03-14	0.520	0.520	0.510	0.520	0.520	108,000
2025-03-13	0.520	0.520	0.510	0.520	0.520	152,000
2025-03-12	0.520	0.520	0.510	0.510	0.510	158,000
2025-03-11	0.530	0.530	0.510	0.520	0.520	12,000
2025-03-10	0.520	0.520	0.510	0.520	0.520	37,000
2025-03-07	0.530	0.530	0.510	0.520	0.520	604,000
2025-03-06	0.530	0.530	0.520	0.520	0.520	24,000
2025-03-05	0.520	0.530	0.510	0.530	0.530	532,000
2025-03-04	0.520	0.520	0.510	0.520	0.520	254,000
2025-03-03	0.520	0.530	0.520	0.530	0.530	182,000
2025-02-28	0.520	0.520	0.520	0.520	0.520	92,000
2025-02-27	0.540	0.540	0.530	0.530	0.530	340,000
2025-02-26	0.530	0.530	0.530	0.530	0.530	8,000
2025-02-25	0.540	0.540	0.530	0.530	0.530	42,000
2025-02-24	0.540	0.540	0.530	0.530	0.530	24,200
2025-02-21	0.530	0.530	0.530	0.530	0.530	40,000
2025-02-20	0.540	0.540	0.530	0.530	0.530	12,000
2025-02-19	0.540	0.540	0.530	0.540	0.540	54,000
2025-02-18	0.530	0.530	0.530	0.530	0.530	32,000
2025-02-17	0.530	0.540	0.530	0.540	0.540	104,000
2025-02-14	0.530	0.530	0.530	0.530	0.530	32,000
2025-02-13	0.520	0.520	0.520	0.520	0.520	32,000
2025-02-12	0.520	0.530	0.520	0.530	0.530	22,000
2025-02-11	0.520	0.530	0.520	0.530	0.530	100,000
2025-02-10	0.540	0.550	0.530	0.530	0.530	386,400
2025-02-07	0.550	0.560	0.540	0.560	0.560	230,000
2025-02-06	0.560	0.560	0.550	0.560	0.560	60,000

← NewerPage 7 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.