Playmates Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.580	0.580	0.580	0.580	0.580	0
2024-11-05	0.580	0.580	0.580	0.580	0.580	0
2024-11-04	0.580	0.580	0.580	0.580	0.580	0
2024-11-01	0.600	0.600	0.560	0.580	0.580	744,000
2024-10-31	0.580	0.580	0.580	0.580	0.580	62,000
2024-10-30	0.580	0.580	0.580	0.580	0.580	0
2024-10-29	0.580	0.580	0.580	0.580	0.580	9,000
2024-10-28	0.580	0.580	0.580	0.580	0.580	14,000
2024-10-25	0.580	0.580	0.580	0.580	0.580	0
2024-10-24	0.580	0.580	0.580	0.580	0.580	50,000
2024-10-23	0.570	0.580	0.570	0.580	0.580	386,000
2024-10-22	0.580	0.580	0.580	0.580	0.580	0
2024-10-21	0.580	0.580	0.580	0.580	0.580	51,000
2024-10-18	0.580	0.580	0.580	0.580	0.580	0
2024-10-17	0.580	0.580	0.570	0.570	0.570	74,000
2024-10-16	0.570	0.580	0.570	0.580	0.580	10,000
2024-10-15	0.580	0.580	0.580	0.580	0.580	954,000
2024-10-14	0.580	0.600	0.580	0.600	0.600	126,000
2024-10-10	0.600	0.600	0.580	0.600	0.600	106,000
2024-10-09	0.580	0.580	0.570	0.570	0.570	1,200,000
2024-10-08	0.600	0.600	0.600	0.600	0.600	102,000
2024-10-07	0.600	0.600	0.580	0.600	0.600	510,000
2024-10-04	0.600	0.600	0.590	0.600	0.600	156,000
2024-10-03	0.590	0.590	0.590	0.590	0.590	114,000
2024-10-02	0.570	0.590	0.570	0.590	0.590	161,000
2024-09-30	0.560	0.570	0.560	0.570	0.570	54,000
2024-09-27	0.570	0.570	0.560	0.560	0.560	286,000
2024-09-26	0.550	0.570	0.550	0.560	0.560	904,000
2024-09-25	0.530	0.550	0.530	0.540	0.540	427,000
2024-09-24	0.530	0.530	0.520	0.530	0.530	352,000
2024-09-23	0.530	0.530	0.530	0.530	0.530	1,294,000
2024-09-20	0.530	0.530	0.520	0.520	0.520	204,000
2024-09-19	0.530	0.530	0.530	0.530	0.530	1,080,000
2024-09-17	0.520	0.520	0.520	0.520	0.520	44,000
2024-09-16	0.510	0.520	0.500	0.510	0.510	345,568
2024-09-13	0.520	0.520	0.520	0.520	0.520	98,000
2024-09-12	0.520	0.520	0.520	0.520	0.520	0
2024-09-11	0.520	0.520	0.520	0.520	0.520	0
2024-09-10	0.520	0.520	0.520	0.520	0.520	0
2024-09-09	0.520	0.520	0.520	0.520	0.520	22,000
2024-09-05	0.530	0.530	0.520	0.520	0.520	210,000
2024-09-04	0.530	0.550	0.530	0.550	0.550	15,600
2024-09-03	0.540	0.540	0.530	0.530	0.530	18,000
2024-09-02	0.550	0.550	0.550	0.550	0.550	0
2024-08-30	0.540	0.550	0.540	0.550	0.550	72,000
2024-08-29	0.530	0.530	0.530	0.530	0.530	40,000
2024-08-28	0.550	0.550	0.530	0.530	0.530	79,600
2024-08-27	0.540	0.540	0.530	0.540	0.540	154,000
2024-08-26	0.530	0.540	0.530	0.540	0.540	110,000
2024-08-23	0.520	0.520	0.520	0.520	0.520	66,000
2024-08-22	0.520	0.520	0.520	0.520	0.520	0
2024-08-21	0.540	0.540	0.520	0.520	0.520	114,000
2024-08-20	0.530	0.530	0.520	0.520	0.520	350,000
2024-08-19	0.520	0.530	0.520	0.530	0.530	64,000
2024-08-16	0.540	0.540	0.530	0.530	0.530	150,000
2024-08-15	0.530	0.530	0.530	0.530	0.530	0
2024-08-14	0.530	0.530	0.530	0.530	0.530	0
2024-08-13	0.530	0.530	0.530	0.530	0.530	40,211
2024-08-12	0.540	0.540	0.530	0.530	0.530	156,000
2024-08-09	0.550	0.550	0.550	0.550	0.550	104,000

← NewerPage 9 of 21 · 1,232 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.