Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.700	0.710	0.700	0.710	0.543	832,000
2023-05-08	0.700	0.720	0.690	0.700	0.535	1,369,800
2023-05-05	0.730	0.730	0.690	0.700	0.535	1,244,000
2023-05-04	0.710	0.770	0.700	0.710	0.543	3,004,000
2023-05-03	0.710	0.780	0.700	0.740	0.566	6,552,000
2023-05-02	0.610	0.740	0.610	0.720	0.551	7,272,330
2023-04-28	0.600	0.630	0.590	0.630	0.482	2,524,000
2023-04-27	0.560	0.590	0.560	0.590	0.451	1,999,500
2023-04-26	0.570	0.570	0.560	0.560	0.428	1,945,700
2023-04-25	0.570	0.580	0.560	0.570	0.436	3,068,250
2023-04-24	0.580	0.580	0.570	0.570	0.436	1,560,000
2023-04-21	0.570	0.580	0.550	0.580	0.444	4,668,000
2023-04-20	0.570	0.580	0.560	0.580	0.444	1,956,000
2023-04-19	0.590	0.600	0.580	0.580	0.444	1,832,000
2023-04-18	0.590	0.600	0.580	0.600	0.459	1,312,000
2023-04-17	0.590	0.600	0.590	0.590	0.451	594,500
2023-04-14	0.600	0.600	0.580	0.590	0.451	2,296,000
2023-04-13	0.600	0.610	0.590	0.600	0.459	298,250
2023-04-12	0.600	0.600	0.590	0.600	0.459	748,000
2023-04-11	0.590	0.600	0.580	0.600	0.459	670,000
2023-04-06	0.580	0.590	0.570	0.590	0.451	2,844,000
2023-04-04	0.600	0.600	0.580	0.580	0.444	5,368,000
2023-04-03	0.600	0.610	0.590	0.600	0.459	1,216,000
2023-03-31	0.600	0.610	0.590	0.600	0.459	284,000
2023-03-30	0.600	0.610	0.590	0.610	0.466	1,884,523
2023-03-29	0.590	0.600	0.590	0.600	0.459	596,000
2023-03-28	0.600	0.600	0.600	0.600	0.459	836,000
2023-03-27	0.590	0.600	0.590	0.590	0.451	655,500
2023-03-24	0.610	0.610	0.590	0.590	0.451	1,108,000
2023-03-23	0.590	0.610	0.590	0.590	0.451	924,000
2023-03-22	0.590	0.600	0.590	0.600	0.444	316,000
2023-03-21	0.600	0.600	0.590	0.590	0.436	1,397,000
2023-03-20	0.610	0.610	0.590	0.610	0.451	204,000
2023-03-17	0.600	0.610	0.600	0.610	0.451	1,224,000
2023-03-16	0.610	0.610	0.610	0.610	0.451	80,000
2023-03-15	0.600	0.620	0.600	0.620	0.458	840,000
2023-03-14	0.600	0.620	0.600	0.620	0.458	704,750
2023-03-13	0.620	0.620	0.600	0.620	0.458	1,219,200
2023-03-10	0.600	0.620	0.600	0.620	0.458	1,556,000
2023-03-09	0.600	0.610	0.580	0.610	0.451	1,544,000
2023-03-08	0.580	0.610	0.570	0.600	0.444	1,344,000
2023-03-07	0.560	0.600	0.560	0.590	0.436	1,092,000
2023-03-06	0.550	0.560	0.550	0.560	0.414	1,068,000
2023-03-03	0.550	0.570	0.550	0.560	0.414	1,122,640
2023-03-02	0.560	0.560	0.560	0.560	0.414	308,560
2023-03-01	0.560	0.560	0.550	0.560	0.414	1,004,000
2023-02-28	0.580	0.580	0.560	0.570	0.421	584,000
2023-02-27	0.570	0.570	0.560	0.560	0.414	156,000
2023-02-24	0.570	0.570	0.560	0.570	0.421	80,000
2023-02-23	0.570	0.570	0.560	0.570	0.421	24,000
2023-02-22	0.560	0.580	0.560	0.580	0.429	176,000
2023-02-21	0.570	0.570	0.560	0.560	0.414	400,000
2023-02-20	0.590	0.590	0.570	0.570	0.421	47,805
2023-02-17	0.580	0.580	0.580	0.580	0.429	32,000
2023-02-16	0.570	0.600	0.570	0.580	0.429	113,500
2023-02-15	0.580	0.580	0.570	0.580	0.429	140,428
2023-02-14	0.600	0.600	0.590	0.590	0.436	209,632
2023-02-13	0.580	0.600	0.580	0.600	0.444	496,000
2023-02-10	0.560	0.600	0.560	0.580	0.429	2,936,000
2023-02-09	0.540	0.550	0.540	0.550	0.407	28,000

← NewerPage 15 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.