Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	0.750	0.750	0.720	0.730	0.574	239,268
2023-11-02	0.700	0.720	0.700	0.720	0.566	116,000
2023-11-01	0.700	0.720	0.700	0.720	0.566	68,000
2023-10-31	0.720	0.730	0.680	0.730	0.574	764,000
2023-10-30	0.720	0.720	0.690	0.710	0.558	92,000
2023-10-27	0.750	0.760	0.700	0.720	0.566	348,000
2023-10-26	0.720	0.730	0.710	0.720	0.566	808,000
2023-10-25	0.750	0.750	0.720	0.740	0.581	896,000
2023-10-24	0.740	0.750	0.720	0.740	0.581	880,000
2023-10-20	0.750	0.770	0.720	0.740	0.581	394,848
2023-10-19	0.750	0.750	0.720	0.750	0.589	1,024,000
2023-10-18	0.750	0.760	0.750	0.750	0.589	176,000
2023-10-17	0.750	0.770	0.740	0.760	0.597	137,000
2023-10-16	0.760	0.770	0.760	0.770	0.605	12,000
2023-10-12	0.770	0.770	0.750	0.760	0.597	573,000
2023-10-11	0.780	0.790	0.750	0.760	0.597	460,000
2023-10-10	0.780	0.780	0.780	0.780	0.613	12,000
2023-10-09	0.800	0.800	0.750	0.780	0.613	164,000
2023-10-06	0.770	0.800	0.760	0.780	0.613	263,600
2023-10-05	0.780	0.780	0.760	0.770	0.605	505,500
2023-10-04	0.760	0.770	0.750	0.770	0.605	448,000
2023-10-03	0.800	0.800	0.760	0.770	0.605	604,000
2023-09-29	0.780	0.800	0.760	0.790	0.621	359,240
2023-09-28	0.780	0.780	0.750	0.760	0.597	252,000
2023-09-27	0.760	0.780	0.760	0.760	0.597	36,750
2023-09-26	0.780	0.780	0.750	0.780	0.613	616,000
2023-09-25	0.770	0.780	0.770	0.780	0.613	322,000
2023-09-22	0.780	0.790	0.760	0.780	0.613	436,000
2023-09-21	0.800	0.800	0.760	0.760	0.597	558,160
2023-09-20	0.780	0.790	0.750	0.790	0.621	1,164,000
2023-09-19	0.750	0.780	0.750	0.760	0.597	752,000
2023-09-18	0.760	0.780	0.760	0.770	0.605	196,000
2023-09-15	0.790	0.790	0.770	0.780	0.613	108,000
2023-09-14	0.800	0.800	0.770	0.790	0.621	124,426
2023-09-13	0.800	0.800	0.780	0.800	0.629	180,000
2023-09-12	0.800	0.810	0.790	0.800	0.629	700,000
2023-09-11	0.760	0.800	0.760	0.800	0.629	772,000
2023-09-07	0.740	0.760	0.730	0.760	0.597	524,000
2023-09-06	0.740	0.780	0.730	0.750	0.574	1,403,000
2023-09-05	0.770	0.770	0.730	0.740	0.566	752,000
2023-09-04	0.760	0.780	0.740	0.760	0.581	1,128,000
2023-08-31	0.770	0.780	0.740	0.760	0.581	2,764,000
2023-08-30	0.780	0.780	0.750	0.770	0.589	1,276,000
2023-08-29	0.800	0.800	0.760	0.780	0.596	940,600
2023-08-28	0.830	0.830	0.780	0.800	0.612	918,100
2023-08-25	0.830	0.830	0.820	0.830	0.635	332,000
2023-08-24	0.840	0.840	0.820	0.830	0.635	528,000
2023-08-23	0.830	0.840	0.810	0.840	0.642	379,000
2023-08-22	0.810	0.840	0.800	0.830	0.635	440,000
2023-08-21	0.840	0.840	0.800	0.800	0.612	1,156,000
2023-08-18	0.850	0.850	0.830	0.840	0.642	1,127,000
2023-08-17	0.850	0.880	0.840	0.860	0.658	1,534,200
2023-08-16	0.880	0.900	0.830	0.850	0.650	6,835,150
2023-08-15	0.810	0.810	0.790	0.810	0.619	624,000
2023-08-14	0.840	0.840	0.780	0.810	0.619	1,484,000
2023-08-11	0.850	0.850	0.790	0.800	0.612	1,617,500
2023-08-10	0.840	0.850	0.820	0.850	0.650	2,436,000
2023-08-09	0.890	0.890	0.830	0.850	0.650	1,812,000
2023-08-08	0.920	0.940	0.870	0.890	0.681	3,752,526
2023-08-07	0.920	0.950	0.910	0.930	0.711	2,367,040

← NewerPage 13 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.