Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.560	0.560	0.540	0.560	0.551	1,190,900
2025-07-29	0.550	0.560	0.550	0.560	0.551	611,300
2025-07-28	0.550	0.560	0.540	0.560	0.551	1,060,000
2025-07-25	0.550	0.570	0.540	0.550	0.541	5,368,000
2025-07-24	0.530	0.550	0.530	0.540	0.531	604,000
2025-07-23	0.550	0.550	0.530	0.540	0.531	2,460,000
2025-07-22	0.540	0.550	0.540	0.540	0.531	1,016,000
2025-07-21	0.550	0.550	0.540	0.540	0.531	768,001
2025-07-18	0.540	0.550	0.540	0.550	0.541	200,000
2025-07-17	0.550	0.550	0.540	0.540	0.531	324,000
2025-07-16	0.550	0.550	0.540	0.540	0.531	452,000
2025-07-15	0.560	0.560	0.540	0.550	0.541	1,398,500
2025-07-14	0.550	0.560	0.540	0.550	0.541	849,500
2025-07-11	0.550	0.550	0.540	0.540	0.531	1,445,250
2025-07-10	0.530	0.540	0.530	0.540	0.531	889,550
2025-07-09	0.540	0.540	0.540	0.540	0.531	48,000
2025-07-08	0.550	0.550	0.530	0.540	0.531	720,000
2025-07-07	0.550	0.550	0.540	0.540	0.531	1,087,000
2025-07-04	0.550	0.560	0.550	0.550	0.541	1,204,000
2025-07-03	0.550	0.550	0.540	0.540	0.531	132,000
2025-07-02	0.540	0.550	0.540	0.550	0.541	216,210
2025-06-30	0.550	0.550	0.540	0.540	0.531	361,500
2025-06-27	0.550	0.560	0.540	0.550	0.541	1,420,000
2025-06-26	0.550	0.550	0.540	0.550	0.541	56,000
2025-06-25	0.540	0.550	0.530	0.550	0.541	1,056,000
2025-06-24	0.550	0.560	0.540	0.550	0.541	252,000
2025-06-23	0.550	0.550	0.550	0.550	0.541	332,000
2025-06-20	0.550	0.560	0.550	0.560	0.551	358,900
2025-06-19	0.560	0.560	0.550	0.550	0.541	48,000
2025-06-18	0.560	0.560	0.560	0.560	0.551	304,000
2025-06-17	0.570	0.570	0.550	0.560	0.551	400,000
2025-06-16	0.550	0.560	0.540	0.560	0.551	493,900
2025-06-13	0.560	0.580	0.540	0.560	0.551	1,252,000
2025-06-12	0.590	0.590	0.550	0.550	0.541	2,228,000
2025-06-11	0.520	0.590	0.520	0.590	0.580	2,643,500
2025-06-10	0.530	0.540	0.530	0.530	0.521	276,000
2025-06-09	0.530	0.530	0.520	0.530	0.521	248,000
2025-06-06	0.530	0.530	0.520	0.530	0.521	246,750
2025-06-05	0.530	0.530	0.530	0.530	0.521	410,000
2025-06-04	0.530	0.540	0.530	0.530	0.521	299,750
2025-06-03	0.530	0.540	0.530	0.530	0.521	520,000
2025-06-02	0.540	0.540	0.530	0.540	0.531	324,000
2025-05-30	0.530	0.540	0.530	0.540	0.531	116,000
2025-05-29	0.540	0.540	0.540	0.540	0.531	64,000
2025-05-28	0.520	0.540	0.520	0.540	0.531	68,000
2025-05-27	0.530	0.530	0.530	0.530	0.521	208,000
2025-05-26	0.530	0.530	0.530	0.530	0.521	34,700
2025-05-23	0.530	0.530	0.530	0.530	0.521	40,000
2025-05-22	0.530	0.530	0.530	0.530	0.521	80,000
2025-05-21	0.530	0.540	0.530	0.540	0.531	140,000
2025-05-20	0.540	0.540	0.540	0.540	0.531	284,000
2025-05-19	0.540	0.540	0.530	0.530	0.521	53,125
2025-05-16	0.530	0.540	0.530	0.530	0.521	140,000
2025-05-15	0.530	0.530	0.530	0.530	0.521	80,000
2025-05-14	0.530	0.530	0.520	0.530	0.521	84,000
2025-05-13	0.550	0.550	0.530	0.530	0.521	485,200
2025-05-12	0.520	0.530	0.510	0.530	0.521	184,000
2025-05-09	0.500	0.520	0.500	0.520	0.511	1,024,000
2025-05-08	0.510	0.520	0.510	0.510	0.502	868,000
2025-05-07	0.520	0.530	0.520	0.530	0.521	956,250

← NewerPage 6 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.