Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	0.520	0.520	0.520	0.520	0.511	232,500
2025-05-02	0.520	0.520	0.520	0.520	0.511	492,000
2025-04-30	0.520	0.550	0.520	0.530	0.521	788,000
2025-04-28	0.540	0.540	0.520	0.520	0.511	344,000
2025-04-25	0.530	0.530	0.510	0.530	0.521	1,708,950
2025-04-24	0.540	0.540	0.530	0.530	0.521	270,446
2025-04-23	0.530	0.540	0.520	0.540	0.531	346,872
2025-04-22	0.540	0.540	0.540	0.540	0.531	60,000
2025-04-17	0.540	0.540	0.520	0.540	0.531	516,000
2025-04-16	0.540	0.540	0.530	0.540	0.531	1,372,000
2025-04-15	0.550	0.550	0.540	0.540	0.531	90,120
2025-04-14	0.540	0.540	0.540	0.540	0.531	104,000
2025-04-11	0.560	0.570	0.550	0.550	0.541	3,456,000
2025-04-10	0.520	0.550	0.520	0.530	0.521	420,000
2025-04-09	0.500	0.550	0.500	0.520	0.511	1,684,000
2025-04-08	0.510	0.560	0.510	0.550	0.541	1,792,000
2025-04-07	0.540	0.550	0.480	0.510	0.502	3,432,225
2025-04-03	0.570	0.590	0.550	0.570	0.561	1,472,000
2025-04-02	0.590	0.620	0.590	0.590	0.580	688,000
2025-04-01	0.640	0.650	0.630	0.640	0.570	1,276,000
2025-03-31	0.630	0.650	0.630	0.650	0.579	908,000
2025-03-28	0.630	0.650	0.630	0.630	0.561	540,000
2025-03-27	0.630	0.650	0.630	0.640	0.570	720,000
2025-03-26	0.660	0.660	0.640	0.650	0.579	337,500
2025-03-25	0.650	0.660	0.650	0.650	0.579	84,000
2025-03-24	0.650	0.660	0.650	0.650	0.579	24,000
2025-03-21	0.660	0.660	0.650	0.660	0.588	180,000
2025-03-20	0.670	0.670	0.660	0.660	0.588	451,800
2025-03-19	0.640	0.660	0.640	0.650	0.579	601,180
2025-03-18	0.640	0.640	0.630	0.640	0.570	1,696,000
2025-03-17	0.640	0.660	0.640	0.650	0.579	1,120,000
2025-03-14	0.610	0.610	0.600	0.610	0.544	820,000
2025-03-13	0.610	0.620	0.610	0.610	0.544	400,000
2025-03-12	0.610	0.640	0.600	0.610	0.544	948,000
2025-03-11	0.600	0.600	0.590	0.600	0.535	713,200
2025-03-10	0.600	0.610	0.600	0.600	0.535	37,350
2025-03-07	0.610	0.610	0.600	0.610	0.544	208,000
2025-03-06	0.610	0.620	0.610	0.610	0.544	224,520
2025-03-05	0.620	0.620	0.610	0.620	0.553	180,000
2025-03-04	0.620	0.620	0.610	0.610	0.544	216,000
2025-03-03	0.580	0.630	0.580	0.630	0.561	1,492,000
2025-02-28	0.580	0.590	0.570	0.580	0.517	548,000
2025-02-27	0.570	0.580	0.570	0.580	0.517	368,000
2025-02-26	0.580	0.590	0.570	0.580	0.517	993,900
2025-02-25	0.590	0.590	0.580	0.590	0.526	464,000
2025-02-24	0.590	0.600	0.580	0.590	0.526	292,000
2025-02-21	0.580	0.590	0.580	0.590	0.526	604,340
2025-02-20	0.590	0.590	0.580	0.590	0.526	676,000
2025-02-19	0.590	0.600	0.580	0.580	0.517	188,500
2025-02-18	0.590	0.590	0.580	0.580	0.517	650,000
2025-02-17	0.590	0.590	0.580	0.580	0.517	42,000
2025-02-14	0.580	0.580	0.580	0.580	0.517	48,000
2025-02-13	0.580	0.590	0.570	0.580	0.517	789,200
2025-02-12	0.580	0.580	0.570	0.580	0.517	536,900
2025-02-11	0.580	0.580	0.580	0.580	0.517	192,000
2025-02-10	0.580	0.590	0.570	0.580	0.517	194,700
2025-02-07	0.580	0.590	0.570	0.590	0.526	2,212,000
2025-02-06	0.600	0.610	0.600	0.600	0.535	548,000
2025-02-05	0.620	0.620	0.600	0.600	0.535	1,440,000
2025-02-04	0.610	0.610	0.610	0.610	0.544	16,000

← NewerPage 7 of 20 · 1,192 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.