Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.540	0.550	0.540	0.550	0.550	60,000
2025-10-24	0.540	0.550	0.540	0.550	0.550	548,000
2025-10-23	0.550	0.550	0.540	0.550	0.550	208,000
2025-10-22	0.550	0.550	0.540	0.550	0.550	148,000
2025-10-21	0.540	0.550	0.540	0.550	0.550	152,000
2025-10-20	0.540	0.550	0.540	0.540	0.540	216,000
2025-10-17	0.540	0.550	0.540	0.540	0.540	160,200
2025-10-16	0.550	0.550	0.550	0.550	0.550	644,000
2025-10-15	0.540	0.550	0.530	0.550	0.550	529,050
2025-10-14	0.560	0.560	0.540	0.550	0.550	184,000
2025-10-13	0.550	0.560	0.540	0.550	0.550	304,000
2025-10-10	0.550	0.560	0.540	0.560	0.560	248,000
2025-10-09	0.550	0.560	0.550	0.550	0.550	708,000
2025-10-08	0.560	0.560	0.550	0.550	0.550	439,050
2025-10-06	0.560	0.560	0.560	0.560	0.560	0
2025-10-03	0.550	0.560	0.550	0.560	0.560	252,000
2025-10-02	0.570	0.570	0.550	0.550	0.550	1,984,600
2025-09-30	0.600	0.600	0.600	0.600	0.600	0
2025-09-29	0.560	0.600	0.560	0.600	0.600	770,243
2025-09-26	0.570	0.580	0.550	0.570	0.570	900,000
2025-09-25	0.570	0.570	0.570	0.570	0.570	584,000
2025-09-24	0.580	0.580	0.560	0.580	0.580	146,000
2025-09-23	0.590	0.590	0.580	0.580	0.580	180,000
2025-09-22	0.600	0.610	0.600	0.600	0.600	596,000
2025-09-19	0.600	0.600	0.600	0.600	0.600	564,000
2025-09-18	0.600	0.600	0.600	0.600	0.600	104,000
2025-09-17	0.610	0.610	0.600	0.600	0.600	416,000
2025-09-16	0.600	0.600	0.590	0.600	0.600	1,080,000
2025-09-15	0.590	0.590	0.590	0.590	0.590	0
2025-09-12	0.590	0.590	0.580	0.590	0.590	665,250
2025-09-11	0.590	0.600	0.590	0.600	0.600	504,000
2025-09-10	0.590	0.590	0.580	0.590	0.590	182,100
2025-09-09	0.590	0.590	0.590	0.590	0.590	32,000
2025-09-08	0.580	0.590	0.580	0.590	0.590	300,000
2025-09-05	0.580	0.580	0.580	0.580	0.580	500,000
2025-09-04	0.590	0.590	0.580	0.590	0.590	148,000
2025-09-03	0.570	0.580	0.570	0.580	0.580	376,000
2025-09-02	0.590	0.590	0.580	0.580	0.580	356,000
2025-09-01	0.590	0.600	0.580	0.590	0.590	300,000
2025-08-29	0.580	0.590	0.580	0.580	0.580	68,000
2025-08-28	0.600	0.600	0.580	0.590	0.590	236,000
2025-08-27	0.600	0.600	0.590	0.600	0.590	576,000
2025-08-25	0.600	0.600	0.590	0.590	0.580	499,000
2025-08-22	0.590	0.590	0.590	0.590	0.580	301,000
2025-08-21	0.590	0.590	0.590	0.590	0.580	136,000
2025-08-20	0.580	0.600	0.580	0.600	0.590	280,000
2025-08-19	0.600	0.600	0.590	0.590	0.580	296,968
2025-08-18	0.580	0.600	0.580	0.600	0.590	256,000
2025-08-15	0.580	0.580	0.580	0.580	0.570	88,000
2025-08-14	0.580	0.600	0.580	0.590	0.580	124,000
2025-08-13	0.590	0.590	0.590	0.590	0.580	123,500
2025-08-12	0.590	0.600	0.580	0.590	0.580	1,264,000
2025-08-11	0.580	0.590	0.580	0.590	0.580	228,000
2025-08-08	0.590	0.600	0.580	0.580	0.570	1,288,000
2025-08-07	0.600	0.600	0.590	0.600	0.590	1,044,000
2025-08-06	0.590	0.600	0.590	0.590	0.580	207,000
2025-08-05	0.580	0.600	0.580	0.590	0.580	4,440,000
2025-08-04	0.580	0.630	0.580	0.610	0.600	2,252,000
2025-08-01	0.570	0.590	0.570	0.580	0.570	776,000
2025-07-31	0.560	0.600	0.550	0.580	0.570	4,660,000

← NewerPage 5 of 20 · 1,194 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.