Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	0.690	0.690	0.660	0.660	0.519	2,216,000
2024-01-30	0.690	0.690	0.680	0.680	0.534	596,000
2024-01-29	0.680	0.690	0.670	0.680	0.534	178,000
2024-01-26	0.670	0.690	0.670	0.680	0.534	56,000
2024-01-25	0.680	0.690	0.670	0.680	0.534	549,000
2024-01-24	0.670	0.680	0.660	0.660	0.519	1,096,000
2024-01-23	0.660	0.660	0.640	0.650	0.511	132,000
2024-01-22	0.680	0.690	0.640	0.660	0.519	717,500
2024-01-19	0.660	0.670	0.660	0.670	0.526	224,000
2024-01-18	0.660	0.670	0.650	0.660	0.519	812,000
2024-01-17	0.690	0.690	0.640	0.660	0.519	2,644,000
2024-01-16	0.700	0.700	0.680	0.690	0.542	712,000
2024-01-15	0.700	0.700	0.700	0.700	0.550	452,000
2024-01-12	0.690	0.690	0.680	0.690	0.542	324,000
2024-01-11	0.710	0.760	0.680	0.680	0.534	2,900,000
2024-01-10	0.700	0.700	0.690	0.700	0.550	1,499,983
2024-01-09	0.700	0.720	0.690	0.710	0.558	868,000
2024-01-08	0.700	0.700	0.690	0.690	0.542	488,000
2024-01-05	0.690	0.700	0.690	0.700	0.550	56,000
2024-01-04	0.690	0.700	0.690	0.690	0.542	76,000
2024-01-03	0.690	0.700	0.680	0.700	0.550	72,000
2024-01-02	0.710	0.770	0.680	0.680	0.534	1,776,000
2023-12-29	0.700	0.710	0.680	0.710	0.558	412,000
2023-12-28	0.710	0.710	0.680	0.710	0.558	258,000
2023-12-27	0.700	0.710	0.680	0.710	0.558	360,000
2023-12-22	0.700	0.710	0.680	0.700	0.550	136,000
2023-12-21	0.710	0.710	0.690	0.710	0.558	284,000
2023-12-20	0.660	0.710	0.660	0.710	0.558	732,000
2023-12-19	0.680	0.680	0.660	0.660	0.519	2,988,000
2023-12-18	0.700	0.700	0.680	0.680	0.534	40,000
2023-12-15	0.690	0.710	0.670	0.710	0.558	228,000
2023-12-14	0.710	0.710	0.660	0.690	0.542	164,000
2023-12-13	0.680	0.690	0.660	0.690	0.542	256,000
2023-12-12	0.660	0.680	0.660	0.680	0.534	920,000
2023-12-11	0.640	0.660	0.630	0.660	0.519	516,000
2023-12-08	0.640	0.660	0.640	0.640	0.503	564,000
2023-12-07	0.640	0.640	0.620	0.640	0.503	240,000
2023-12-06	0.640	0.640	0.620	0.640	0.503	395,000
2023-12-05	0.670	0.680	0.630	0.640	0.503	1,084,000
2023-12-04	0.670	0.680	0.650	0.680	0.534	632,000
2023-12-01	0.680	0.680	0.650	0.680	0.534	379,000
2023-11-30	0.670	0.690	0.670	0.690	0.542	15,375
2023-11-29	0.650	0.700	0.640	0.690	0.542	312,000
2023-11-28	0.650	0.680	0.640	0.660	0.519	692,000
2023-11-27	0.660	0.660	0.620	0.650	0.511	816,000
2023-11-24	0.670	0.690	0.640	0.670	0.526	748,000
2023-11-23	0.660	0.670	0.650	0.670	0.526	204,000
2023-11-22	0.690	0.690	0.640	0.680	0.534	1,060,000
2023-11-21	0.710	0.710	0.670	0.670	0.526	1,564,000
2023-11-20	0.710	0.710	0.690	0.710	0.558	308,000
2023-11-17	0.710	0.710	0.700	0.710	0.558	132,000
2023-11-16	0.710	0.710	0.690	0.710	0.558	808,000
2023-11-15	0.710	0.720	0.700	0.710	0.558	632,000
2023-11-14	0.720	0.720	0.690	0.710	0.558	956,000
2023-11-13	0.720	0.740	0.720	0.720	0.566	196,600
2023-11-10	0.710	0.720	0.700	0.720	0.566	328,000
2023-11-09	0.720	0.720	0.690	0.710	0.558	2,161,650
2023-11-08	0.720	0.720	0.720	0.720	0.566	4,000
2023-11-07	0.730	0.740	0.710	0.740	0.581	308,000
2023-11-06	0.740	0.750	0.730	0.740	0.581	172,000

← NewerPage 12 of 20 · 1,195 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.