Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.560	0.560	0.550	0.560	0.560	60,000
2025-02-05	0.560	0.560	0.550	0.560	0.560	111,000
2025-02-04	0.560	0.560	0.550	0.560	0.560	460,000
2025-02-03	0.560	0.560	0.550	0.550	0.550	84,000
2025-01-28	0.560	0.560	0.560	0.560	0.560	0
2025-01-27	0.560	0.560	0.560	0.560	0.560	0
2025-01-24	0.560	0.560	0.560	0.560	0.560	0
2025-01-23	0.560	0.560	0.560	0.560	0.560	58,000
2025-01-22	0.570	0.570	0.570	0.570	0.570	46,000
2025-01-21	0.570	0.570	0.570	0.570	0.570	34,000
2025-01-20	0.560	0.560	0.560	0.560	0.560	38,000
2025-01-17	0.560	0.560	0.560	0.560	0.560	160,000
2025-01-16	0.560	0.570	0.560	0.570	0.570	32,000
2025-01-15	0.570	0.570	0.570	0.570	0.570	0
2025-01-14	0.560	0.570	0.560	0.570	0.570	40,000
2025-01-13	0.570	0.570	0.570	0.570	0.570	0
2025-01-10	0.580	0.580	0.580	0.580	0.580	12,000
2025-01-09	0.570	0.570	0.570	0.570	0.570	202,000
2025-01-08	0.570	0.570	0.570	0.570	0.570	120,000
2025-01-07	0.570	0.570	0.570	0.570	0.570	0
2025-01-06	0.570	0.570	0.570	0.570	0.570	52,000
2025-01-03	0.570	0.570	0.570	0.570	0.570	0
2025-01-02	0.580	0.580	0.570	0.570	0.570	8,000
2024-12-31	0.580	0.580	0.570	0.570	0.570	172,000
2024-12-30	0.560	0.570	0.560	0.570	0.570	270,000
2024-12-27	0.560	0.560	0.560	0.560	0.560	0
2024-12-24	0.560	0.560	0.560	0.560	0.560	0
2024-12-23	0.560	0.560	0.560	0.560	0.560	17,200
2024-12-20	0.560	0.560	0.560	0.560	0.560	96,000
2024-12-19	0.560	0.560	0.560	0.560	0.560	578,000
2024-12-18	0.570	0.570	0.560	0.560	0.560	52,000
2024-12-17	0.570	0.570	0.560	0.570	0.570	126,000
2024-12-16	0.570	0.570	0.570	0.570	0.570	0
2024-12-13	0.570	0.570	0.570	0.570	0.570	0
2024-12-12	0.560	0.570	0.560	0.570	0.570	408,000
2024-12-11	0.570	0.570	0.560	0.570	0.570	64,000
2024-12-10	0.570	0.570	0.560	0.560	0.560	314,000
2024-12-09	0.560	0.560	0.560	0.560	0.560	0
2024-12-06	0.560	0.560	0.560	0.560	0.560	0
2024-12-05	0.560	0.560	0.560	0.560	0.560	0
2024-12-04	0.560	0.560	0.560	0.560	0.560	0
2024-12-03	0.560	0.560	0.560	0.560	0.560	42,000
2024-12-02	0.550	0.550	0.550	0.550	0.550	22,000
2024-11-29	0.550	0.550	0.550	0.550	0.550	0
2024-11-28	0.550	0.550	0.550	0.550	0.550	4,000
2024-11-27	0.560	0.560	0.550	0.550	0.550	54,000
2024-11-26	0.550	0.560	0.550	0.560	0.560	896,000
2024-11-25	0.560	0.560	0.550	0.550	0.550	952,000
2024-11-22	0.570	0.570	0.560	0.560	0.560	60,000
2024-11-21	0.570	0.570	0.570	0.570	0.570	0
2024-11-20	0.570	0.570	0.570	0.570	0.570	32,000
2024-11-19	0.560	0.560	0.560	0.560	0.560	0
2024-11-18	0.570	0.570	0.560	0.560	0.560	122,000
2024-11-15	0.570	0.570	0.570	0.570	0.570	116,000
2024-11-14	0.570	0.570	0.570	0.570	0.570	288,000
2024-11-13	0.570	0.570	0.570	0.570	0.570	490,000
2024-11-12	0.570	0.570	0.570	0.570	0.570	13,800
2024-11-11	0.560	0.570	0.560	0.570	0.570	24,000
2024-11-08	0.580	0.580	0.580	0.580	0.580	0
2024-11-07	0.580	0.580	0.580	0.580	0.580	0

← NewerPage 8 of 21 · 1,230 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.