Playmates Toys Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.690	0.690	0.690	0.690	0.615	308,000
2024-10-29	0.700	0.700	0.690	0.690	0.615	108,000
2024-10-28	0.700	0.700	0.690	0.690	0.615	57,000
2024-10-25	0.690	0.700	0.690	0.700	0.624	920,000
2024-10-24	0.690	0.690	0.690	0.690	0.615	552,000
2024-10-23	0.690	0.700	0.690	0.690	0.615	340,000
2024-10-22	0.690	0.690	0.680	0.690	0.615	116,000
2024-10-21	0.680	0.700	0.680	0.690	0.615	1,804,000
2024-10-18	0.680	0.700	0.680	0.700	0.624	496,000
2024-10-17	0.690	0.690	0.690	0.690	0.615	732,000
2024-10-16	0.680	0.690	0.680	0.690	0.615	617,500
2024-10-15	0.670	0.680	0.660	0.680	0.606	1,473,200
2024-10-14	0.680	0.680	0.670	0.680	0.606	589,000
2024-10-10	0.670	0.670	0.650	0.670	0.597	193,000
2024-10-09	0.660	0.670	0.660	0.670	0.597	228,000
2024-10-08	0.680	0.680	0.650	0.670	0.597	1,156,000
2024-10-07	0.680	0.680	0.670	0.680	0.606	342,000
2024-10-04	0.660	0.680	0.660	0.680	0.606	656,000
2024-10-03	0.660	0.660	0.640	0.660	0.588	1,848,000
2024-10-02	0.640	0.660	0.630	0.650	0.579	2,081,800
2024-09-30	0.650	0.660	0.650	0.650	0.579	813,400
2024-09-27	0.650	0.650	0.640	0.640	0.570	259,500
2024-09-26	0.640	0.640	0.630	0.640	0.570	137,000
2024-09-25	0.650	0.650	0.650	0.650	0.579	4,900
2024-09-24	0.630	0.640	0.620	0.640	0.570	306,000
2024-09-23	0.630	0.630	0.630	0.630	0.561	188,000
2024-09-20	0.630	0.630	0.630	0.630	0.561	12,900
2024-09-19	0.620	0.640	0.610	0.640	0.570	1,828,000
2024-09-17	0.630	0.640	0.630	0.630	0.561	96,000
2024-09-16	0.630	0.630	0.620	0.630	0.561	253,000
2024-09-13	0.620	0.630	0.610	0.630	0.561	620,000
2024-09-12	0.620	0.640	0.620	0.630	0.561	760,000
2024-09-11	0.620	0.640	0.610	0.640	0.570	612,000
2024-09-10	0.630	0.630	0.610	0.620	0.553	260,000
2024-09-09	0.610	0.670	0.610	0.630	0.561	1,952,000
2024-09-05	0.620	0.630	0.610	0.630	0.561	1,262,000
2024-09-04	0.620	0.630	0.620	0.630	0.544	664,000
2024-09-03	0.640	0.640	0.630	0.630	0.544	440,200
2024-09-02	0.640	0.640	0.630	0.640	0.552	1,420,000
2024-08-30	0.630	0.640	0.630	0.640	0.552	912,000
2024-08-29	0.630	0.650	0.620	0.640	0.552	326,100
2024-08-28	0.610	0.630	0.610	0.630	0.544	1,608,000
2024-08-27	0.600	0.610	0.600	0.600	0.518	644,000
2024-08-26	0.610	0.610	0.570	0.600	0.518	2,400,000
2024-08-23	0.620	0.630	0.610	0.630	0.544	648,000
2024-08-22	0.630	0.640	0.630	0.640	0.552	267,000
2024-08-21	0.620	0.620	0.610	0.620	0.535	652,000
2024-08-20	0.600	0.630	0.600	0.630	0.544	1,596,000
2024-08-19	0.600	0.600	0.590	0.600	0.518	284,000
2024-08-16	0.600	0.600	0.590	0.600	0.518	764,000
2024-08-15	0.600	0.600	0.590	0.590	0.509	240,000
2024-08-14	0.600	0.600	0.590	0.600	0.518	300,000
2024-08-13	0.600	0.610	0.590	0.600	0.518	1,148,000
2024-08-12	0.610	0.610	0.600	0.610	0.526	84,000
2024-08-09	0.610	0.610	0.610	0.610	0.526	27,000
2024-08-08	0.620	0.620	0.610	0.610	0.526	32,000
2024-08-07	0.600	0.620	0.590	0.620	0.535	436,000
2024-08-06	0.600	0.600	0.590	0.590	0.509	288,000
2024-08-05	0.610	0.610	0.590	0.590	0.509	1,524,000
2024-08-01	0.630	0.630	0.610	0.630	0.544	1,108,000

← NewerPage 9 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.