Playmates Holdings Limited (HKG:0635)
Hong Kong
· Delayed Price · Currency is HKD 0.485
+0.010 (2.11%)
Mar 10, 2026, 11:21 AM HKT
Playmates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 6,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Mar 5, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 244,000 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 52,000 |
| Mar 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 32,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 120,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 176,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 12,000 |
| Feb 24, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 114,000 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 18,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Feb 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 10,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.01% | 36,000 |
| Feb 12, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | - | 134,000 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 200,000 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 114,000 |
| Feb 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 332,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 62,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 240,000 |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 40,000 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.50 | - | 886,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 334,000 |
| Jan 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 204,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 112,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 8,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 16,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 33,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.01% | 82,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 66,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 260,500 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 12,000 |
| Jan 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 226,800 |
| Jan 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jan 14, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 212,000 |
| Jan 13, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 244,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 76,000 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 30,000 |
| Jan 8, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 910,000 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 6, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 382,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 668,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.01% | 968,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Dec 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 310,000 |
| Dec 29, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 278,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -2.94% | 713,240 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 248,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 1,232,000 |
| Dec 19, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -1.92% | 1,154,000 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 40,000 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 228,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 786,000 |
| Dec 15, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.53 | - | 388,000 |
| Dec 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 12,000 |
| Dec 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6,000 |
| Dec 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Dec 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 146,000 |
| Dec 8, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 134,000 |
| Dec 5, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 30,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 14,000 |
| Dec 3, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.54 | - | 90,000 |
| Dec 2, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 62,000 |
| Dec 1, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | - | 1,668,000 |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.89% | 28,000 |
| Nov 26, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 142,000 |
| Nov 25, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 10,000 |
| Nov 24, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 3.77% | 700,000 |
| Nov 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 20, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | - | 72,000 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.85% | 45,360 |
| Nov 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 48,000 |
| Nov 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 20,000 |
| Nov 13, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 70,000 |
| Nov 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 198,000 |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 6, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | - | 102,000 |
| Nov 5, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 1.89% | 216,000 |
| Nov 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Nov 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 16,000 |
| Oct 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 16,000 |
| Oct 30, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 8,000 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 80,000 |
| Oct 27, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 679,198 |
| Oct 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 396,000 |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 258,000 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 60,000 |
| Oct 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 68,000 |
| Oct 16, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | - | 156,000 |
| Oct 15, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | - | 424,000 |
| Oct 14, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 94,000 |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 10, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.92% | 136,000 |