Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.470	0.470	0.465	0.470	0.347	99,500
2022-04-13	0.485	0.485	0.470	0.470	0.347	968,000
2022-04-12	0.490	0.490	0.490	0.490	0.362	64,000
2022-04-11	0.480	0.480	0.470	0.480	0.355	208,000
2022-04-08	0.470	0.480	0.460	0.470	0.347	1,500
2022-04-07	0.470	0.470	0.470	0.470	0.347	216,000
2022-04-06	0.465	0.490	0.460	0.480	0.355	604,000
2022-04-04	0.465	0.470	0.465	0.465	0.344	44,000
2022-04-01	0.470	0.480	0.465	0.480	0.355	228,000
2022-03-31	0.480	0.485	0.460	0.460	0.340	3,492,050
2022-03-30	0.470	0.480	0.470	0.470	0.347	28,000
2022-03-29	0.470	0.480	0.465	0.470	0.347	84,000
2022-03-28	0.470	0.475	0.465	0.470	0.347	112,000
2022-03-25	0.475	0.475	0.470	0.470	0.347	216,000
2022-03-24	0.470	0.480	0.470	0.480	0.355	148,000
2022-03-23	0.480	0.490	0.475	0.480	0.355	149,500
2022-03-22	0.475	0.475	0.475	0.475	0.351	184,000
2022-03-21	0.465	0.490	0.465	0.475	0.351	320,000
2022-03-17	0.460	0.465	0.455	0.465	0.344	212,000
2022-03-16	0.465	0.485	0.465	0.475	0.336	504,000
2022-03-15	0.495	0.495	0.455	0.465	0.329	1,064,000
2022-03-14	0.500	0.510	0.495	0.495	0.351	1,736,000
2022-03-10	0.510	0.510	0.480	0.495	0.351	153,000
2022-03-09	0.490	0.510	0.480	0.480	0.340	473,000
2022-03-08	0.490	0.510	0.480	0.485	0.343	1,500,000
2022-03-07	0.500	0.520	0.485	0.485	0.343	1,084,000
2022-03-04	0.500	0.500	0.485	0.485	0.343	228,000
2022-03-03	0.480	0.500	0.480	0.500	0.354	459,020
2022-03-02	0.475	0.480	0.475	0.480	0.340	4,000
2022-03-01	0.465	0.475	0.460	0.475	0.336	96,489
2022-02-28	0.475	0.475	0.475	0.475	0.336	172,000
2022-02-25	0.475	0.475	0.475	0.475	0.336	20,000
2022-02-24	0.485	0.485	0.475	0.475	0.336	320,000
2022-02-23	0.480	0.490	0.480	0.485	0.343	780,900
2022-02-22	0.490	0.490	0.490	0.490	0.347	76,000
2022-02-21	0.500	0.500	0.490	0.490	0.347	516,000
2022-02-18	0.500	0.500	0.500	0.500	0.354	520,000
2022-02-17	0.495	0.500	0.495	0.500	0.354	352,000
2022-02-16	0.500	0.500	0.495	0.495	0.351	84,000
2022-02-15	0.495	0.500	0.495	0.500	0.354	664,000
2022-02-14	0.500	0.500	0.490	0.495	0.351	680,000
2022-02-11	0.500	0.500	0.495	0.495	0.351	336,000
2022-02-10	0.500	0.500	0.500	0.500	0.354	4,000
2022-02-09	0.500	0.500	0.500	0.500	0.354	69,000
2022-02-08	0.500	0.500	0.500	0.500	0.354	200,000
2022-02-07	0.485	0.500	0.485	0.500	0.354	982,000
2022-02-04	0.490	0.490	0.485	0.485	0.343	88,000
2022-01-28	0.480	0.485	0.470	0.485	0.343	68,000
2022-01-27	0.500	0.500	0.480	0.490	0.347	129,250
2022-01-26	0.500	0.500	0.485	0.485	0.343	56,000
2022-01-25	0.500	0.500	0.490	0.500	0.354	572,000
2022-01-24	0.485	0.485	0.485	0.485	0.343	24,000
2022-01-21	0.500	0.500	0.500	0.500	0.354	73,350
2022-01-20	0.500	0.500	0.500	0.500	0.354	76,000
2022-01-19	0.500	0.560	0.485	0.510	0.361	1,968,750
2022-01-18	0.500	0.500	0.490	0.500	0.354	192,000
2022-01-17	0.500	0.500	0.490	0.500	0.354	164,000
2022-01-14	0.500	0.500	0.500	0.500	0.354	212,000
2022-01-13	0.495	0.500	0.495	0.500	0.354	108,000
2022-01-12	0.500	0.500	0.490	0.500	0.354	302,000

← NewerPage 19 of 20 · 1,196 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.