Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	0.600	0.600	0.580	0.590	0.509	2,092,000
2024-04-30	0.600	0.600	0.590	0.590	0.509	554,170
2024-04-29	0.620	0.620	0.590	0.600	0.518	4,620,437
2024-04-26	0.600	0.620	0.600	0.620	0.535	684,000
2024-04-25	0.610	0.610	0.590	0.590	0.509	1,508,000
2024-04-24	0.610	0.610	0.590	0.610	0.526	1,308,000
2024-04-23	0.620	0.620	0.600	0.600	0.518	2,040,000
2024-04-22	0.630	0.630	0.610	0.610	0.526	633,500
2024-04-19	0.630	0.630	0.610	0.620	0.535	1,032,000
2024-04-18	0.630	0.640	0.620	0.630	0.544	2,164,210
2024-04-17	0.610	0.640	0.610	0.640	0.552	1,396,000
2024-04-16	0.600	0.610	0.590	0.610	0.526	1,357,800
2024-04-15	0.630	0.630	0.590	0.600	0.518	3,776,000
2024-04-12	0.610	0.630	0.600	0.630	0.544	1,579,250
2024-04-11	0.610	0.610	0.600	0.610	0.526	948,000
2024-04-10	0.610	0.610	0.600	0.610	0.526	1,152,000
2024-04-09	0.610	0.630	0.600	0.610	0.526	880,000
2024-04-08	0.630	0.630	0.600	0.610	0.526	5,183,300
2024-04-05	0.620	0.650	0.610	0.640	0.552	3,284,000
2024-04-03	0.620	0.640	0.610	0.620	0.535	2,152,000
2024-04-02	0.690	0.690	0.670	0.670	0.526	4,252,000
2024-03-28	0.690	0.690	0.670	0.690	0.542	1,648,000
2024-03-27	0.690	0.700	0.680	0.700	0.550	428,100
2024-03-26	0.710	0.710	0.680	0.700	0.550	2,137,005
2024-03-25	0.710	0.710	0.690	0.710	0.558	2,276,000
2024-03-22	0.710	0.720	0.690	0.710	0.558	2,388,000
2024-03-21	0.730	0.740	0.690	0.710	0.558	5,684,000
2024-03-20	0.740	0.740	0.710	0.720	0.566	5,292,000
2024-03-19	0.780	0.780	0.730	0.740	0.581	2,528,000
2024-03-18	0.830	0.830	0.770	0.770	0.605	2,536,000
2024-03-15	0.830	0.830	0.800	0.810	0.636	720,000
2024-03-14	0.820	0.830	0.820	0.830	0.652	472,000
2024-03-13	0.830	0.840	0.830	0.830	0.652	412,750
2024-03-12	0.840	0.840	0.830	0.830	0.652	436,000
2024-03-11	0.830	0.840	0.820	0.840	0.660	500,000
2024-03-08	0.820	0.830	0.810	0.830	0.652	1,528,000
2024-03-07	0.810	0.820	0.790	0.820	0.644	1,328,120
2024-03-06	0.830	0.840	0.790	0.820	0.644	1,244,000
2024-03-05	0.830	0.830	0.800	0.820	0.644	538,500
2024-03-04	0.850	0.850	0.810	0.820	0.644	5,116,000
2024-03-01	0.790	0.820	0.770	0.790	0.621	3,073,049
2024-02-29	0.760	0.830	0.760	0.800	0.629	1,632,000
2024-02-28	0.770	0.780	0.760	0.780	0.613	612,000
2024-02-27	0.770	0.840	0.760	0.770	0.605	2,288,000
2024-02-26	0.780	0.780	0.750	0.760	0.597	2,648,750
2024-02-23	0.740	0.760	0.740	0.760	0.597	1,068,000
2024-02-22	0.720	0.740	0.720	0.730	0.574	718,000
2024-02-21	0.740	0.740	0.720	0.720	0.566	1,092,000
2024-02-20	0.730	0.740	0.720	0.730	0.574	603,750
2024-02-19	0.730	0.730	0.720	0.720	0.566	519,000
2024-02-16	0.720	0.730	0.720	0.730	0.574	982,800
2024-02-15	0.720	0.730	0.710	0.720	0.566	609,500
2024-02-14	0.730	0.730	0.710	0.710	0.558	903,250
2024-02-09	0.700	0.720	0.700	0.720	0.566	632,000
2024-02-08	0.700	0.720	0.700	0.700	0.550	1,108,000
2024-02-07	0.690	0.710	0.680	0.700	0.550	776,000
2024-02-06	0.680	0.680	0.680	0.680	0.534	328,000
2024-02-05	0.690	0.690	0.670	0.680	0.534	204,000
2024-02-02	0.670	0.690	0.670	0.680	0.534	529,468
2024-02-01	0.680	0.680	0.650	0.660	0.519	972,000

← NewerPage 11 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.