Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.500	0.500	0.480	0.480	0.340	56,000
2022-01-10	0.500	0.500	0.500	0.500	0.354	180,000
2022-01-07	0.480	0.485	0.480	0.485	0.343	8,000
2022-01-06	0.500	0.500	0.480	0.500	0.354	360,000
2022-01-05	0.485	0.510	0.485	0.510	0.361	127,000
2022-01-04	0.485	0.485	0.485	0.485	0.343	56,000
2022-01-03	0.500	0.500	0.500	0.500	0.354	212,000
2021-12-31	0.500	0.510	0.490	0.500	0.354	24,600
2021-12-28	0.500	0.520	0.500	0.510	0.361	146,000
2021-12-23	0.485	0.490	0.485	0.485	0.343	566,000
2021-12-22	0.480	0.480	0.480	0.480	0.340	4,000
2021-12-21	0.480	0.500	0.480	0.490	0.347	520,000
2021-12-20	0.490	0.500	0.480	0.480	0.340	68,000
2021-12-17	0.500	0.500	0.480	0.490	0.347	4,052,800
2021-12-16	0.490	0.500	0.490	0.490	0.347	61,800
2021-12-15	0.490	0.500	0.490	0.490	0.347	149,650
2021-12-14	0.500	0.520	0.500	0.500	0.354	232,000
2021-12-13	0.530	0.530	0.490	0.500	0.354	1,568,000
2021-12-10	0.540	0.540	0.510	0.520	0.368	268,000
2021-12-09	0.530	0.530	0.510	0.510	0.361	63,000
2021-12-08	0.500	0.620	0.500	0.520	0.368	2,232,000
2021-12-07	0.510	0.510	0.490	0.500	0.354	95,250
2021-12-06	0.510	0.510	0.490	0.490	0.347	60,000
2021-12-03	0.490	0.490	0.480	0.485	0.343	224,000
2021-12-02	0.490	0.490	0.490	0.490	0.347	578,000
2021-12-01	0.485	0.485	0.480	0.485	0.343	308,000
2021-11-30	0.480	0.485	0.480	0.485	0.343	202,000
2021-11-29	0.485	0.490	0.480	0.490	0.347	512,000
2021-11-26	0.500	0.500	0.495	0.495	0.351	60,000
2021-11-25	0.480	0.500	0.480	0.500	0.354	936,000
2021-11-24	0.470	0.480	0.470	0.480	0.340	480,000
2021-11-23	0.475	0.495	0.465	0.485	0.343	522,354
2021-11-22	0.475	0.480	0.460	0.475	0.336	256,000
2021-11-19	0.480	0.480	0.465	0.475	0.336	3,080,000
2021-11-18	0.485	0.485	0.480	0.480	0.340	63,670
2021-11-17	0.500	0.500	0.470	0.485	0.343	2,720,000
2021-11-16	0.500	0.500	0.500	0.500	0.354	196,000
2021-11-15	0.520	0.520	0.510	0.510	0.361	20,000
2021-11-12	0.530	0.530	0.510	0.520	0.368	120,000
2021-11-11	0.510	0.510	0.510	0.510	0.361	72,000
2021-11-10	0.520	0.520	0.500	0.510	0.361	88,000
2021-11-09	0.530	0.530	0.510	0.510	0.361	72,000
2021-11-08	0.530	0.530	0.530	0.530	0.375	13,370
2021-11-05	0.530	0.530	0.530	0.530	0.375	8,000
2021-11-04	0.560	0.560	0.530	0.550	0.389	221,000
2021-11-02	0.560	0.560	0.550	0.550	0.389	100,000
2021-11-01	0.560	0.560	0.540	0.550	0.389	646,000
2021-10-29	0.520	0.530	0.510	0.530	0.375	156,000
2021-10-28	0.560	0.560	0.550	0.550	0.389	8,000
2021-10-27	0.560	0.560	0.550	0.550	0.389	19,000
2021-10-26	0.540	0.540	0.530	0.530	0.375	39,000
2021-10-25	0.550	0.550	0.530	0.530	0.375	420,000
2021-10-22	0.560	0.560	0.530	0.550	0.389	76,000
2021-10-20	0.550	0.570	0.550	0.570	0.404	20,181
2021-10-19	0.550	0.550	0.550	0.550	0.389	200,540
2021-10-18	0.570	0.570	0.510	0.540	0.382	452,000

← NewerPage 20 of 20 · 1,196 trading days

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.