Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.480	0.485	0.480	0.485	0.359	128,000
2022-07-27	0.485	0.495	0.480	0.485	0.359	1,031,000
2022-07-26	0.485	0.490	0.475	0.475	0.351	578,800
2022-07-21	0.470	0.490	0.470	0.490	0.362	134,263
2022-07-19	0.485	0.495	0.480	0.490	0.362	1,736,000
2022-07-18	0.470	0.490	0.470	0.485	0.359	524,000
2022-07-15	0.460	0.470	0.460	0.470	0.347	244,000
2022-07-14	0.440	0.460	0.440	0.455	0.336	188,000
2022-07-13	0.455	0.455	0.445	0.445	0.329	40,000
2022-07-12	0.470	0.470	0.460	0.460	0.340	263,300
2022-07-11	0.475	0.475	0.475	0.475	0.351	212,000
2022-07-08	0.475	0.475	0.470	0.470	0.347	60,000
2022-07-07	0.470	0.480	0.470	0.480	0.355	56,000
2022-07-06	0.475	0.475	0.460	0.475	0.351	521
2022-07-05	0.470	0.490	0.465	0.485	0.359	1,588,000
2022-06-30	0.485	0.495	0.470	0.490	0.362	348,500
2022-06-29	0.480	0.495	0.470	0.495	0.366	160,000
2022-06-28	0.480	0.500	0.475	0.500	0.370	180,000
2022-06-27	0.500	0.510	0.485	0.495	0.366	788,000
2022-06-24	0.500	0.500	0.480	0.500	0.370	404,000
2022-06-23	0.485	0.485	0.485	0.485	0.359	8,000
2022-06-22	0.495	0.500	0.485	0.485	0.359	180,000
2022-06-21	0.485	0.500	0.480	0.490	0.362	132,000
2022-06-20	0.490	0.520	0.490	0.495	0.366	324,000
2022-06-17	0.500	0.510	0.490	0.495	0.366	412,000
2022-06-16	0.520	0.520	0.500	0.520	0.384	112,000
2022-06-15	0.510	0.520	0.500	0.520	0.384	44,000
2022-06-14	0.520	0.530	0.510	0.520	0.384	144,000
2022-06-10	0.520	0.540	0.520	0.520	0.384	36,000
2022-06-09	0.520	0.520	0.520	0.520	0.384	80,000
2022-06-08	0.520	0.540	0.520	0.540	0.399	204,000
2022-06-07	0.520	0.550	0.510	0.520	0.384	2,240,000
2022-06-06	0.500	0.530	0.500	0.520	0.384	637,500
2022-06-02	0.500	0.500	0.500	0.500	0.370	12,000
2022-06-01	0.500	0.500	0.500	0.500	0.370	8,000
2022-05-31	0.495	0.500	0.495	0.500	0.370	32,000
2022-05-30	0.500	0.510	0.495	0.500	0.370	428,000
2022-05-27	0.480	0.510	0.480	0.495	0.366	72,000
2022-05-26	0.500	0.500	0.480	0.480	0.355	187,500
2022-05-25	0.495	0.510	0.495	0.510	0.377	2,968,000
2022-05-19	0.480	0.500	0.480	0.495	0.366	1,340,000
2022-05-18	0.480	0.480	0.480	0.480	0.355	24,000
2022-05-17	0.475	0.480	0.475	0.480	0.355	136,000
2022-05-13	0.460	0.480	0.460	0.480	0.355	364,000
2022-05-12	0.445	0.470	0.445	0.470	0.347	44,000
2022-05-10	0.460	0.480	0.435	0.480	0.355	804,000
2022-05-06	0.465	0.470	0.465	0.470	0.347	224,000
2022-05-05	0.465	0.480	0.460	0.470	0.347	428,000
2022-05-04	0.470	0.480	0.470	0.475	0.351	128,000
2022-05-03	0.460	0.470	0.450	0.460	0.340	732,000
2022-04-29	0.435	0.450	0.435	0.450	0.333	136,000
2022-04-28	0.440	0.450	0.430	0.445	0.329	372,000
2022-04-27	0.445	0.445	0.435	0.435	0.322	264,000
2022-04-26	0.455	0.455	0.445	0.455	0.336	12,000
2022-04-25	0.465	0.465	0.465	0.465	0.344	52,000
2022-04-22	0.445	0.450	0.445	0.450	0.333	84,000
2022-04-21	0.450	0.450	0.445	0.445	0.329	20,000
2022-04-20	0.455	0.465	0.445	0.450	0.333	366,703
2022-04-19	0.470	0.470	0.450	0.470	0.347	176,000
2022-04-14	0.470	0.470	0.465	0.470	0.347	99,500

← NewerPage 18 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.