Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	0.400	0.405	0.400	0.400	0.400	1,429,150
2026-01-22	0.400	0.400	0.400	0.400	0.400	608,096
2026-01-21	0.400	0.400	0.395	0.400	0.400	91,275
2026-01-20	0.400	0.400	0.395	0.400	0.400	556,000
2026-01-19	0.395	0.405	0.395	0.400	0.400	739,600
2026-01-16	0.400	0.405	0.400	0.400	0.400	696,000
2026-01-15	0.400	0.405	0.400	0.400	0.400	981,000
2026-01-14	0.410	0.415	0.405	0.405	0.405	468,000
2026-01-13	0.400	0.410	0.395	0.410	0.410	375,462
2026-01-12	0.400	0.400	0.395	0.400	0.400	404,000
2026-01-09	0.400	0.405	0.395	0.400	0.400	4,843,000
2026-01-08	0.395	0.400	0.395	0.395	0.395	673,900
2026-01-07	0.395	0.400	0.395	0.400	0.400	11,728,000
2026-01-06	0.400	0.400	0.395	0.400	0.400	6,300,000
2026-01-05	0.390	0.400	0.390	0.400	0.400	2,872,000
2026-01-02	0.395	0.400	0.390	0.400	0.400	1,783,820
2025-12-31	0.405	0.405	0.395	0.400	0.400	3,852,000
2025-12-30	0.420	0.425	0.405	0.410	0.410	1,732,900
2025-12-29	0.430	0.435	0.415	0.420	0.420	1,864,000
2025-12-24	0.450	0.455	0.430	0.435	0.435	4,933,283
2025-12-23	0.510	0.510	0.510	0.510	0.510	184,000
2025-12-22	0.510	0.510	0.500	0.510	0.510	252,000
2025-12-19	0.520	0.520	0.500	0.510	0.510	39,000
2025-12-18	0.500	0.520	0.500	0.520	0.520	116,000
2025-12-17	0.510	0.510	0.500	0.510	0.510	102,000
2025-12-16	0.510	0.510	0.510	0.510	0.510	172,000
2025-12-15	0.510	0.510	0.510	0.510	0.510	72,000
2025-12-12	0.510	0.510	0.500	0.510	0.510	68,000
2025-12-11	0.500	0.510	0.500	0.510	0.510	418,000
2025-12-10	0.510	0.510	0.500	0.510	0.510	136,950
2025-12-09	0.510	0.510	0.500	0.510	0.510	1,082,965
2025-12-08	0.510	0.510	0.510	0.510	0.510	60,000
2025-12-05	0.520	0.520	0.510	0.510	0.510	920,000
2025-12-04	0.520	0.520	0.520	0.520	0.520	17,500
2025-12-03	0.520	0.520	0.510	0.520	0.520	528,000
2025-12-02	0.520	0.530	0.520	0.520	0.520	248,000
2025-12-01	0.520	0.530	0.520	0.520	0.520	1,079,126
2025-11-28	0.510	0.520	0.510	0.510	0.510	109,200
2025-11-27	0.520	0.520	0.510	0.510	0.510	388,000
2025-11-26	0.520	0.520	0.510	0.520	0.520	200,000
2025-11-25	0.520	0.520	0.520	0.520	0.520	28,000
2025-11-24	0.520	0.520	0.520	0.520	0.520	152,000
2025-11-21	0.530	0.530	0.520	0.520	0.520	3,480,000
2025-11-20	0.530	0.530	0.530	0.530	0.530	1,008,000
2025-11-19	0.530	0.530	0.520	0.520	0.520	962,250
2025-11-18	0.530	0.540	0.520	0.530	0.530	844,000
2025-11-17	0.530	0.540	0.530	0.540	0.540	204,000
2025-11-14	0.540	0.540	0.530	0.540	0.540	1,152,000
2025-11-13	0.540	0.540	0.530	0.540	0.540	300,000
2025-11-12	0.540	0.540	0.530	0.540	0.540	380,000
2025-11-11	0.540	0.540	0.530	0.540	0.540	312,000
2025-11-10	0.540	0.540	0.540	0.540	0.540	156,000
2025-11-07	0.540	0.550	0.540	0.540	0.540	952,000
2025-11-06	0.540	0.550	0.540	0.540	0.540	2,236,000
2025-11-05	0.550	0.550	0.540	0.550	0.550	60,000
2025-11-04	0.540	0.540	0.540	0.540	0.540	104,750
2025-11-03	0.540	0.550	0.540	0.540	0.540	220,000
2025-10-31	0.540	0.550	0.540	0.540	0.540	133,800
2025-10-30	0.540	0.550	0.540	0.540	0.540	368,000
2025-10-28	0.550	0.550	0.540	0.550	0.550	53,000

← NewerPage 4 of 5 · 246 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.