Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	0.560	0.570	0.550	0.560	0.414	632,000
2022-11-01	0.550	0.570	0.550	0.560	0.414	402,075
2022-10-31	0.570	0.590	0.560	0.580	0.429	2,832,000
2022-10-28	0.570	0.580	0.550	0.580	0.429	2,661,600
2022-10-27	0.570	0.570	0.540	0.560	0.414	2,256,000
2022-10-26	0.530	0.560	0.530	0.550	0.407	1,908,000
2022-10-25	0.530	0.550	0.520	0.550	0.407	328,000
2022-10-24	0.530	0.550	0.500	0.550	0.407	2,036,000
2022-10-21	0.540	0.560	0.530	0.560	0.414	24,000
2022-10-20	0.540	0.550	0.540	0.540	0.399	1,184,000
2022-10-19	0.550	0.550	0.540	0.550	0.407	1,568,000
2022-10-18	0.550	0.550	0.550	0.550	0.407	308,000
2022-10-17	0.570	0.570	0.550	0.550	0.407	48,600
2022-10-14	0.560	0.570	0.550	0.550	0.407	248,000
2022-10-12	0.560	0.570	0.560	0.560	0.414	248,000
2022-10-11	0.570	0.580	0.570	0.570	0.421	344,000
2022-10-06	0.580	0.590	0.580	0.590	0.436	106,898
2022-10-05	0.580	0.600	0.570	0.600	0.444	152,000
2022-10-03	0.600	0.600	0.580	0.600	0.444	228,000
2022-09-30	0.600	0.620	0.570	0.620	0.458	3,862,900
2022-09-29	0.560	0.600	0.550	0.590	0.436	3,078,000
2022-09-28	0.570	0.580	0.560	0.570	0.421	1,140,000
2022-09-27	0.550	0.570	0.550	0.570	0.421	240,000
2022-09-26	0.550	0.570	0.540	0.560	0.414	1,060,000
2022-09-23	0.550	0.590	0.550	0.560	0.414	84,000
2022-09-21	0.540	0.560	0.540	0.560	0.414	47,500
2022-09-20	0.570	0.590	0.560	0.570	0.421	1,468,000
2022-09-19	0.550	0.570	0.550	0.570	0.421	108,000
2022-09-16	0.570	0.600	0.570	0.570	0.421	152,000
2022-09-15	0.580	0.600	0.580	0.600	0.444	240,000
2022-09-13	0.580	0.620	0.580	0.600	0.444	666,750
2022-09-09	0.580	0.610	0.550	0.610	0.451	524,250
2022-09-07	0.550	0.560	0.530	0.560	0.414	220,000
2022-09-06	0.540	0.550	0.540	0.550	0.407	128,000
2022-09-05	0.570	0.580	0.560	0.580	0.429	48,000
2022-09-02	0.600	0.600	0.580	0.580	0.429	128,300
2022-09-01	0.620	0.620	0.600	0.600	0.444	312,000
2022-08-31	0.610	0.620	0.590	0.620	0.458	768,000
2022-08-30	0.570	0.600	0.570	0.600	0.444	560,000
2022-08-29	0.540	0.570	0.530	0.570	0.421	988,000
2022-08-26	0.530	0.560	0.530	0.550	0.407	496,000
2022-08-25	0.560	0.560	0.560	0.560	0.414	113,000
2022-08-24	0.530	0.560	0.530	0.560	0.414	140,750
2022-08-23	0.590	0.590	0.530	0.570	0.421	636,000
2022-08-22	0.600	0.600	0.570	0.590	0.436	268,000
2022-08-19	0.600	0.610	0.580	0.600	0.444	1,761,000
2022-08-18	0.640	0.640	0.610	0.640	0.473	140,000
2022-08-17	0.620	0.640	0.620	0.640	0.473	703,440
2022-08-16	0.640	0.640	0.590	0.640	0.473	1,348,500
2022-08-15	0.580	0.620	0.560	0.620	0.458	1,952,000
2022-08-12	0.560	0.590	0.550	0.580	0.429	810,000
2022-08-11	0.560	0.570	0.560	0.570	0.421	1,276,000
2022-08-10	0.560	0.570	0.530	0.570	0.421	1,257,000
2022-08-09	0.590	0.600	0.580	0.590	0.436	492,000
2022-08-08	0.600	0.600	0.560	0.590	0.436	932,000
2022-08-05	0.570	0.590	0.560	0.590	0.436	1,000,000
2022-08-04	0.510	0.570	0.510	0.570	0.421	5,144,000
2022-08-03	0.500	0.520	0.490	0.520	0.384	2,132,000
2022-08-02	0.480	0.510	0.480	0.500	0.370	936,202
2022-07-29	0.490	0.510	0.460	0.510	0.377	1,380,000

← NewerPage 17 of 20 · 1,192 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.