Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.630	0.630	0.610	0.630	0.544	1,108,000
2024-07-30	0.630	0.630	0.610	0.630	0.544	1,241,500
2024-07-29	0.630	0.640	0.630	0.640	0.552	327,500
2024-07-26	0.630	0.640	0.630	0.630	0.544	292,000
2024-07-25	0.650	0.650	0.630	0.640	0.552	516,000
2024-07-24	0.650	0.660	0.640	0.650	0.561	52,000
2024-07-23	0.660	0.660	0.640	0.650	0.561	276,000
2024-07-22	0.660	0.660	0.650	0.650	0.561	668,000
2024-07-19	0.660	0.660	0.660	0.660	0.570	340,000
2024-07-18	0.660	0.660	0.650	0.660	0.570	133,484
2024-07-17	0.670	0.670	0.650	0.660	0.570	380,500
2024-07-16	0.650	0.700	0.640	0.670	0.578	2,696,900
2024-07-15	0.650	0.650	0.640	0.650	0.561	160,000
2024-07-12	0.660	0.660	0.640	0.650	0.561	48,000
2024-07-11	0.640	0.660	0.640	0.660	0.570	96,000
2024-07-10	0.660	0.670	0.650	0.660	0.570	252,000
2024-07-09	0.650	0.650	0.640	0.650	0.561	130,475
2024-07-08	0.650	0.650	0.630	0.650	0.561	412,000
2024-07-05	0.650	0.650	0.640	0.650	0.561	284,000
2024-07-04	0.660	0.660	0.640	0.650	0.561	436,000
2024-07-03	0.670	0.670	0.650	0.660	0.570	392,000
2024-07-02	0.670	0.670	0.650	0.650	0.561	336,750
2024-06-28	0.660	0.670	0.660	0.670	0.578	64,000
2024-06-26	0.670	0.670	0.660	0.660	0.570	60,000
2024-06-25	0.660	0.670	0.660	0.660	0.570	320,000
2024-06-24	0.650	0.660	0.650	0.660	0.570	268,000
2024-06-21	0.660	0.670	0.660	0.670	0.578	68,900
2024-06-20	0.670	0.680	0.660	0.660	0.570	584,000
2024-06-19	0.670	0.680	0.670	0.680	0.587	192,000
2024-06-18	0.690	0.690	0.660	0.660	0.570	580,000
2024-06-17	0.690	0.710	0.680	0.680	0.587	428,000
2024-06-14	0.680	0.690	0.680	0.680	0.587	192,750
2024-06-13	0.680	0.680	0.680	0.680	0.587	20,000
2024-06-12	0.690	0.700	0.680	0.680	0.587	308,000
2024-06-11	0.700	0.700	0.680	0.680	0.587	116,000
2024-06-07	0.680	0.690	0.680	0.690	0.595	193,000
2024-06-06	0.690	0.690	0.690	0.690	0.595	52,000
2024-06-05	0.700	0.700	0.680	0.690	0.595	564,000
2024-06-04	0.700	0.700	0.700	0.700	0.604	144,000
2024-06-03	0.710	0.710	0.700	0.700	0.604	276,000
2024-05-31	0.720	0.720	0.700	0.710	0.613	1,024,000
2024-05-30	0.710	0.730	0.710	0.730	0.630	1,416,000
2024-05-29	0.740	0.740	0.710	0.720	0.621	856,000
2024-05-28	0.700	0.740	0.700	0.740	0.639	2,376,000
2024-05-27	0.680	0.700	0.680	0.690	0.595	976,000
2024-05-24	0.680	0.680	0.660	0.670	0.578	309,000
2024-05-23	0.680	0.680	0.660	0.670	0.578	1,316,000
2024-05-22	0.670	0.670	0.660	0.670	0.578	492,000
2024-05-21	0.700	0.700	0.660	0.670	0.578	996,000
2024-05-20	0.690	0.710	0.680	0.680	0.587	1,840,000
2024-05-17	0.680	0.690	0.670	0.690	0.595	896,000
2024-05-16	0.670	0.700	0.670	0.680	0.587	5,892,000
2024-05-14	0.640	0.640	0.630	0.640	0.552	389,500
2024-05-13	0.630	0.680	0.630	0.640	0.552	1,386,000
2024-05-10	0.620	0.630	0.620	0.630	0.544	176,000
2024-05-09	0.630	0.630	0.610	0.620	0.535	416,000
2024-05-08	0.590	0.630	0.590	0.630	0.544	1,536,000
2024-05-07	0.590	0.590	0.580	0.590	0.509	140,000
2024-05-06	0.590	0.590	0.580	0.590	0.509	1,379,000
2024-05-03	0.590	0.590	0.580	0.590	0.509	1,892,000

← NewerPage 10 of 20 · 1,192 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-28	0.0100 HKD
2025-04-02	0.0600 HKD
2024-09-05	0.0200 HKD
2024-04-03	0.0600 HKD
2023-09-07	0.0200 HKD
2023-03-23	0.0200 HKD
2022-03-17	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.