Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.950	0.960	0.900	0.920	0.704	3,976,500
2023-08-03	0.860	0.910	0.850	0.910	0.696	4,185,080
2023-08-02	0.820	0.870	0.810	0.840	0.642	6,283,000
2023-08-01	0.780	0.830	0.780	0.820	0.627	1,674,500
2023-07-31	0.780	0.790	0.780	0.790	0.604	481,002
2023-07-28	0.790	0.790	0.770	0.780	0.596	356,000
2023-07-27	0.780	0.790	0.770	0.780	0.596	424,000
2023-07-26	0.770	0.780	0.760	0.780	0.596	472,000
2023-07-25	0.780	0.780	0.760	0.760	0.581	1,751,000
2023-07-24	0.770	0.790	0.770	0.770	0.589	499,000
2023-07-21	0.780	0.790	0.770	0.780	0.596	590,000
2023-07-20	0.780	0.780	0.770	0.780	0.596	128,000
2023-07-19	0.790	0.790	0.770	0.780	0.596	216,000
2023-07-18	0.800	0.810	0.770	0.790	0.604	1,680,000
2023-07-14	0.820	0.820	0.780	0.790	0.604	297,373
2023-07-13	0.780	0.790	0.770	0.790	0.604	956,000
2023-07-12	0.790	0.810	0.780	0.790	0.604	812,000
2023-07-11	0.790	0.790	0.760	0.780	0.596	16,000
2023-07-10	0.760	0.770	0.750	0.770	0.589	44,000
2023-07-07	0.760	0.770	0.750	0.770	0.589	228,000
2023-07-06	0.770	0.790	0.760	0.770	0.589	1,292,000
2023-07-05	0.780	0.790	0.780	0.790	0.604	367,000
2023-07-04	0.800	0.800	0.780	0.790	0.604	1,468,000
2023-07-03	0.800	0.800	0.770	0.790	0.604	520,000
2023-06-30	0.810	0.840	0.770	0.800	0.612	4,084,000
2023-06-29	0.760	0.790	0.750	0.780	0.596	960,000
2023-06-28	0.750	0.760	0.740	0.760	0.581	517,800
2023-06-27	0.740	0.760	0.740	0.750	0.574	148,000
2023-06-26	0.750	0.760	0.740	0.760	0.581	852,000
2023-06-23	0.750	0.760	0.750	0.760	0.581	336,000
2023-06-21	0.760	0.760	0.750	0.760	0.581	239,615
2023-06-20	0.740	0.750	0.740	0.750	0.574	276,500
2023-06-19	0.760	0.760	0.750	0.750	0.574	232,000
2023-06-16	0.750	0.760	0.740	0.760	0.581	746,500
2023-06-15	0.750	0.750	0.740	0.750	0.574	252,000
2023-06-14	0.760	0.760	0.740	0.740	0.566	2,292,000
2023-06-13	0.760	0.770	0.750	0.760	0.581	1,136,000
2023-06-12	0.750	0.760	0.740	0.760	0.581	792,000
2023-06-09	0.750	0.750	0.740	0.750	0.574	1,039,750
2023-06-08	0.760	0.760	0.740	0.760	0.581	651,000
2023-06-07	0.770	0.770	0.740	0.760	0.581	3,936,000
2023-06-06	0.770	0.770	0.750	0.770	0.589	424,000
2023-06-05	0.740	0.770	0.740	0.770	0.589	694,000
2023-06-02	0.750	0.780	0.750	0.760	0.581	816,000
2023-06-01	0.750	0.760	0.750	0.760	0.581	296,000
2023-05-31	0.750	0.760	0.730	0.760	0.581	2,692,000
2023-05-30	0.750	0.770	0.740	0.760	0.581	1,128,000
2023-05-29	0.780	0.780	0.750	0.760	0.581	512,000
2023-05-25	0.760	0.810	0.750	0.780	0.596	6,938,000
2023-05-24	0.750	0.770	0.730	0.760	0.581	4,276,000
2023-05-23	0.750	0.750	0.740	0.750	0.574	732,000
2023-05-22	0.750	0.760	0.740	0.750	0.574	568,520
2023-05-19	0.750	0.760	0.740	0.760	0.581	2,218,600
2023-05-18	0.740	0.760	0.740	0.750	0.574	1,264,000
2023-05-17	0.750	0.760	0.740	0.750	0.574	1,188,500
2023-05-16	0.760	0.760	0.740	0.750	0.574	2,948,750
2023-05-15	0.750	0.780	0.730	0.770	0.589	2,948,000
2023-05-12	0.720	0.750	0.720	0.750	0.574	7,006,000
2023-05-11	0.710	0.730	0.710	0.720	0.551	4,142,500
2023-05-10	0.700	0.730	0.690	0.720	0.551	3,376,000

← NewerPage 14 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.