Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.610	0.610	0.600	0.610	0.544	540,000
2025-01-28	0.600	0.610	0.600	0.610	0.544	64,000
2025-01-27	0.600	0.610	0.600	0.610	0.544	160,000
2025-01-24	0.610	0.620	0.600	0.600	0.535	228,000
2025-01-23	0.610	0.610	0.600	0.610	0.544	216,000
2025-01-22	0.610	0.620	0.610	0.610	0.544	324,600
2025-01-21	0.620	0.620	0.610	0.610	0.544	20,000
2025-01-20	0.610	0.620	0.610	0.620	0.553	152,000
2025-01-17	0.610	0.610	0.600	0.610	0.544	184,000
2025-01-16	0.610	0.610	0.610	0.610	0.544	400,330
2025-01-15	0.610	0.610	0.600	0.600	0.535	120,000
2025-01-14	0.610	0.610	0.600	0.610	0.544	264,000
2025-01-13	0.610	0.610	0.600	0.610	0.544	1,068,000
2025-01-10	0.600	0.630	0.600	0.610	0.544	748,000
2025-01-09	0.600	0.610	0.600	0.600	0.535	488,000
2025-01-08	0.610	0.610	0.600	0.610	0.544	344,000
2025-01-07	0.610	0.620	0.610	0.620	0.553	232,000
2025-01-06	0.620	0.630	0.610	0.620	0.553	252,000
2025-01-03	0.620	0.620	0.610	0.610	0.544	292,000
2025-01-02	0.620	0.620	0.610	0.620	0.553	88,000
2024-12-31	0.620	0.620	0.610	0.620	0.553	140,000
2024-12-30	0.630	0.640	0.620	0.620	0.553	1,328,000
2024-12-27	0.640	0.640	0.620	0.630	0.561	161,000
2024-12-24	0.630	0.630	0.630	0.630	0.561	56,000
2024-12-23	0.620	0.640	0.620	0.640	0.570	129,980
2024-12-20	0.620	0.640	0.620	0.630	0.561	508,000
2024-12-19	0.630	0.630	0.620	0.620	0.553	208,000
2024-12-17	0.620	0.630	0.620	0.630	0.561	112,000
2024-12-16	0.630	0.630	0.630	0.630	0.561	180,450
2024-12-13	0.630	0.630	0.620	0.630	0.561	336,000
2024-12-12	0.620	0.630	0.620	0.620	0.553	208,591
2024-12-11	0.620	0.620	0.620	0.620	0.553	164,000
2024-12-10	0.620	0.620	0.620	0.620	0.553	236,000
2024-12-09	0.600	0.610	0.600	0.610	0.544	484,000
2024-12-06	0.610	0.620	0.610	0.610	0.544	300,000
2024-12-05	0.610	0.610	0.600	0.610	0.544	352,000
2024-12-03	0.620	0.620	0.610	0.610	0.544	1,288,000
2024-12-02	0.610	0.620	0.610	0.620	0.553	444,000
2024-11-29	0.610	0.610	0.610	0.610	0.544	24,000
2024-11-28	0.620	0.620	0.610	0.610	0.544	56,000
2024-11-27	0.620	0.630	0.620	0.620	0.553	192,000
2024-11-26	0.600	0.630	0.600	0.620	0.553	92,000
2024-11-25	0.610	0.610	0.610	0.610	0.544	336,000
2024-11-22	0.630	0.630	0.620	0.620	0.553	176,000
2024-11-21	0.640	0.640	0.640	0.640	0.570	20,000
2024-11-20	0.640	0.640	0.640	0.640	0.570	8,000
2024-11-19	0.640	0.640	0.640	0.640	0.570	136,000
2024-11-18	0.650	0.650	0.640	0.640	0.570	24,250
2024-11-15	0.650	0.650	0.640	0.640	0.570	68,000
2024-11-14	0.650	0.650	0.650	0.650	0.579	52,000
2024-11-13	0.650	0.650	0.650	0.650	0.579	820,000
2024-11-12	0.650	0.660	0.650	0.650	0.579	1,019,395
2024-11-11	0.660	0.660	0.650	0.650	0.579	1,292,000
2024-11-08	0.670	0.670	0.650	0.660	0.588	414,250
2024-11-07	0.700	0.700	0.670	0.670	0.597	430,250
2024-11-06	0.700	0.700	0.690	0.690	0.615	804,000
2024-11-05	0.700	0.700	0.690	0.700	0.624	856,000
2024-11-04	0.700	0.700	0.690	0.700	0.624	304,000
2024-11-01	0.700	0.710	0.690	0.710	0.633	828,500
2024-10-31	0.690	0.700	0.690	0.700	0.624	920,000

← NewerPage 8 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.