Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	0.540	0.540	0.530	0.540	0.399	316,000
2023-02-07	0.540	0.590	0.530	0.540	0.399	1,932,000
2023-02-06	0.530	0.540	0.530	0.540	0.399	128,000
2023-02-03	0.550	0.550	0.530	0.540	0.399	224,000
2023-02-02	0.540	0.560	0.540	0.550	0.407	416,000
2023-02-01	0.540	0.550	0.540	0.550	0.407	20,000
2023-01-31	0.540	0.560	0.530	0.540	0.399	1,048,900
2023-01-30	0.540	0.550	0.540	0.540	0.399	528,000
2023-01-27	0.550	0.570	0.550	0.550	0.407	380,000
2023-01-26	0.550	0.570	0.550	0.570	0.421	188,000
2023-01-20	0.540	0.570	0.540	0.570	0.421	612,819
2023-01-19	0.550	0.550	0.540	0.550	0.407	92,000
2023-01-18	0.530	0.550	0.530	0.550	0.407	3,124,000
2023-01-16	0.550	0.560	0.540	0.550	0.407	748,000
2023-01-13	0.550	0.550	0.540	0.540	0.399	1,228,000
2023-01-12	0.540	0.560	0.540	0.560	0.414	48,000
2023-01-11	0.580	0.580	0.540	0.560	0.414	1,508,000
2023-01-10	0.540	0.580	0.540	0.580	0.429	1,060,000
2023-01-09	0.550	0.550	0.540	0.540	0.399	696,000
2023-01-06	0.540	0.560	0.540	0.560	0.414	104,000
2023-01-05	0.560	0.560	0.550	0.560	0.414	544,000
2023-01-04	0.580	0.580	0.550	0.560	0.414	1,348,000
2023-01-03	0.590	0.600	0.570	0.580	0.429	380,000
2022-12-30	0.590	0.610	0.560	0.610	0.451	1,244,000
2022-12-29	0.540	0.590	0.540	0.580	0.429	489,500
2022-12-28	0.550	0.560	0.540	0.560	0.414	23,375
2022-12-23	0.540	0.570	0.540	0.550	0.407	864,000
2022-12-22	0.550	0.550	0.540	0.550	0.407	572,000
2022-12-21	0.560	0.560	0.550	0.560	0.414	12,000
2022-12-20	0.550	0.560	0.550	0.560	0.414	56,000
2022-12-19	0.570	0.570	0.550	0.560	0.414	160,000
2022-12-16	0.580	0.590	0.560	0.580	0.429	1,344,000
2022-12-15	0.600	0.600	0.580	0.590	0.436	28,000
2022-12-14	0.570	0.600	0.570	0.590	0.436	496,000
2022-12-13	0.610	0.610	0.580	0.610	0.451	1,268,000
2022-12-12	0.580	0.610	0.570	0.610	0.451	296,000
2022-12-09	0.560	0.600	0.560	0.600	0.444	36,000
2022-12-08	0.580	0.580	0.560	0.580	0.429	116,000
2022-12-07	0.590	0.600	0.560	0.580	0.429	805,237
2022-12-06	0.580	0.590	0.570	0.590	0.436	100,600
2022-12-05	0.590	0.590	0.570	0.590	0.436	472,000
2022-12-01	0.590	0.610	0.570	0.590	0.436	786,367
2022-11-30	0.550	0.590	0.550	0.590	0.436	948,200
2022-11-29	0.520	0.560	0.520	0.550	0.407	2,336,750
2022-11-28	0.540	0.550	0.520	0.540	0.399	4,968,000
2022-11-25	0.530	0.540	0.510	0.540	0.399	28,000
2022-11-24	0.530	0.530	0.520	0.530	0.392	84,000
2022-11-23	0.530	0.540	0.520	0.530	0.392	2,172,000
2022-11-22	0.520	0.540	0.510	0.530	0.392	532,000
2022-11-21	0.520	0.530	0.500	0.530	0.392	2,924,000
2022-11-18	0.540	0.540	0.520	0.530	0.392	836,000
2022-11-16	0.530	0.540	0.530	0.540	0.399	508,000
2022-11-15	0.540	0.540	0.470	0.540	0.399	1,688,000
2022-11-14	0.550	0.550	0.530	0.540	0.399	268,000
2022-11-11	0.540	0.550	0.520	0.550	0.407	608,000
2022-11-10	0.540	0.550	0.540	0.550	0.407	20,500
2022-11-09	0.530	0.550	0.530	0.550	0.407	92,000
2022-11-08	0.540	0.560	0.540	0.560	0.414	104,000
2022-11-07	0.570	0.570	0.550	0.560	0.414	1,588,000
2022-11-04	0.540	0.570	0.540	0.560	0.414	462,000

← NewerPage 16 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.