Playmates Toys Limited (HKG:0869)
Hong Kong · Delayed Price · Currency is HKD 0.5900
-0.0100 (-1.67%)
Sep 12, 2025, 3:36 PM HKT
Playmates Toys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 28,000 |
| Sep 11, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 504,000 |
| Sep 10, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 182,100 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | 32,000 |
| Sep 8, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 300,000 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -1.69% | 500,000 |
| Sep 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | 1.72% | 148,000 |
| Sep 3, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | - | 376,000 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 356,000 |
| Sep 1, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.59 | 1.72% | 300,000 |
| Aug 29, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -1.69% | 68,000 |
| Aug 28, 2025 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | -1.67% | 236,000 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.59 | 1.69% | 576,000 |
| Aug 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | - |
| Aug 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.58 | - | 499,000 |
| Aug 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | 301,000 |
| Aug 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | -1.67% | 136,000 |
| Aug 20, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.59 | 1.69% | 280,000 |
| Aug 19, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.58 | -1.67% | 296,968 |
| Aug 18, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.59 | 3.45% | 256,000 |
| Aug 15, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.57 | -1.69% | 88,000 |
| Aug 14, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.58 | - | 124,000 |
| Aug 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | - | 123,500 |
| Aug 12, 2025 | 0.59 | 0.60 | 0.58 | 0.59 | 0.58 | - | 1,264,000 |
| Aug 11, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.58 | 1.72% | 228,000 |
| Aug 8, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.57 | -3.33% | 1,288,000 |
| Aug 7, 2025 | 0.60 | 0.60 | 0.59 | 0.60 | 0.59 | 1.69% | 1,044,000 |
| Aug 6, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.58 | - | 207,000 |
| Aug 5, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.58 | -3.28% | 4,440,000 |
| Aug 4, 2025 | 0.58 | 0.63 | 0.58 | 0.61 | 0.60 | 5.17% | 2,252,000 |
| Aug 1, 2025 | 0.57 | 0.59 | 0.57 | 0.58 | 0.57 | - | 776,000 |
| Jul 31, 2025 | 0.56 | 0.60 | 0.55 | 0.58 | 0.57 | 3.57% | 4,660,000 |
| Jul 30, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.55 | - | 1,190,900 |
| Jul 29, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.55 | - | 611,300 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.55 | 1.82% | 1,060,000 |
| Jul 25, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.54 | 1.85% | 5,368,000 |
| Jul 24, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.53 | - | 604,000 |
| Jul 23, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.53 | - | 2,460,000 |
| Jul 22, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.53 | - | 1,016,000 |
| Jul 21, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.53 | -1.82% | 768,001 |
| Jul 18, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.54 | 1.85% | 200,000 |
| Jul 17, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.53 | - | 324,000 |
| Jul 16, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.53 | -1.82% | 452,000 |
| Jul 15, 2025 | 0.56 | 0.56 | 0.54 | 0.55 | 0.54 | - | 1,398,500 |
| Jul 14, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.54 | 1.85% | 849,500 |
| Jul 11, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.53 | - | 1,445,250 |
| Jul 10, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.53 | - | 889,550 |
| Jul 9, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.53 | - | 48,000 |
| Jul 8, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.53 | - | 720,000 |
| Jul 7, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.53 | -1.82% | 1,087,000 |