Playmates Holdings Limited (HKG:0635)
Hong Kong
· Delayed Price · Currency is HKD 0.520
-0.010 (-1.89%)
Apr 28, 2026, 9:46 AM HKT
Playmates Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 80,000 |
| Apr 27, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 132,000 |
| Apr 24, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 54,000 |
| Apr 23, 2026 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | 1.92% | 995,000 |
| Apr 22, 2026 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 408,600 |
| Apr 21, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 174,000 |
| Apr 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 17, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 120,000 |
| Apr 16, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 76,000 |
| Apr 15, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 14, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.92% | 16,000 |
| Apr 13, 2026 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -1.89% | 796,000 |
| Apr 10, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | 3.92% | 250,000 |
| Apr 9, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | - | 128,000 |
| Apr 8, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 36,000 |
| Apr 2, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Apr 1, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -3.77% | 478,000 |
| Mar 31, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | - | - |
| Mar 30, 2026 | 0.52 | 0.53 | 0.51 | 0.53 | 0.50 | 3.92% | 172,000 |
| Mar 27, 2026 | 0.51 | 0.52 | 0.50 | 0.51 | 0.48 | 2.00% | 93,773 |
| Mar 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Mar 25, 2026 | 0.51 | 0.51 | 0.50 | 0.50 | 0.47 | - | 174,000 |
| Mar 24, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 708,000 |
| Mar 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 822,000 |
| Mar 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 12,000 |
| Mar 19, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 230,000 |
| Mar 18, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Mar 17, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 234,000 |
| Mar 16, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | 2.04% | 1,110,000 |
| Mar 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | 1.03% | 10,000 |
| Mar 12, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | - | 4,000 |
| Mar 11, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | 1.04% | - |
| Mar 10, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.45 | 1.05% | 22,000 |
| Mar 9, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.45 | -1.04% | 6,000 |
| Mar 6, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.45 | - | - |
| Mar 5, 2026 | 0.49 | 0.49 | 0.48 | 0.48 | 0.45 | -1.03% | 244,000 |
| Mar 4, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | - | - |
| Mar 3, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | - | 52,000 |
| Mar 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -1.02% | 32,000 |
| Feb 27, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.46 | - | 120,000 |
| Feb 26, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -1.01% | 176,000 |
| Feb 25, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.02% | 12,000 |
| Feb 24, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.46 | -2.00% | 114,000 |
| Feb 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 18,000 |
| Feb 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Feb 16, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 2.04% | 10,000 |
| Feb 13, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.46 | -1.01% | 36,000 |
| Feb 12, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | - | 134,000 |
| Feb 11, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.02% | 200,000 |
| Feb 10, 2026 | 0.50 | 0.50 | 0.49 | 0.49 | 0.46 | -1.01% | 114,000 |
| Feb 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | -1.00% | 332,000 |
| Feb 6, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 2.04% | 62,000 |
| Feb 5, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.46 | -1.01% | 240,000 |
| Feb 4, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 40,000 |
| Feb 3, 2026 | 0.50 | 0.50 | 0.45 | 0.50 | 0.47 | - | 886,000 |
| Feb 2, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 334,000 |
| Jan 30, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | -1.00% | 204,000 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.01% | 112,000 |
| Jan 28, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | -1.00% | 8,000 |
| Jan 27, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 16,000 |
| Jan 26, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 33,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 1.01% | 82,000 |
| Jan 22, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 66,000 |
| Jan 21, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 260,500 |
| Jan 20, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Jan 19, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | -1.00% | 12,000 |
| Jan 16, 2026 | 0.50 | 0.51 | 0.50 | 0.50 | 0.47 | - | 226,800 |
| Jan 15, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Jan 14, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 212,000 |
| Jan 13, 2026 | 0.49 | 0.50 | 0.49 | 0.50 | 0.47 | 1.01% | 244,000 |
| Jan 12, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | -1.00% | 76,000 |
| Jan 9, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | 30,000 |
| Jan 8, 2026 | 0.51 | 0.52 | 0.50 | 0.50 | 0.47 | -1.96% | 910,000 |
| Jan 7, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.48 | - | - |
| Jan 6, 2026 | 0.50 | 0.51 | 0.50 | 0.51 | 0.48 | 2.00% | 382,000 |
| Jan 5, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | - | 668,000 |
| Jan 2, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | 1.01% | 968,000 |
| Dec 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | - | - |
| Dec 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | 1.02% | 310,000 |
| Dec 29, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.46 | -1.01% | 278,000 |
| Dec 24, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.47 | -2.94% | 713,240 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.48 | 2.00% | 248,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.47 | -1.96% | 1,232,000 |
| Dec 19, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.48 | -1.92% | 1,154,000 |
| Dec 18, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | - | 40,000 |
| Dec 17, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | - | 228,000 |
| Dec 16, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.49 | -1.89% | 786,000 |
| Dec 15, 2025 | 0.54 | 0.54 | 0.52 | 0.53 | 0.50 | - | 388,000 |
| Dec 12, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | - | 12,000 |
| Dec 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | - | 6,000 |
| Dec 10, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | - | - |
| Dec 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | - | 146,000 |
| Dec 8, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.50 | -1.85% | 134,000 |
| Dec 5, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | 1.89% | 30,000 |
| Dec 4, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.50 | -1.85% | 14,000 |
| Dec 3, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | 0.51 | - | 90,000 |
| Dec 2, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | - | 62,000 |
| Dec 1, 2025 | 0.54 | 0.54 | 0.53 | 0.54 | 0.51 | - | 1,668,000 |
| Nov 28, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | - | - |
| Nov 27, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.51 | 1.89% | 28,000 |