Playmates Toys Limited (HKG:0869)
Hong Kong
· Delayed Price · Currency is HKD 0.465
-0.005 (-1.06%)
Apr 29, 2026, 4:08 PM HKT
Playmates Toys Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.46 | 0.46 | 0.46 | 0.47 | 0.47 | -1.06% | 68,000 |
| Apr 28, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 244,000 |
| Apr 27, 2026 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 340,000 |
| Apr 24, 2026 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 1,100,600 |
| Apr 23, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 440,000 |
| Apr 22, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 1,772,590 |
| Apr 21, 2026 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 3.23% | 5,352,000 |
| Apr 20, 2026 | 0.47 | 0.47 | 0.44 | 0.47 | 0.47 | - | 160,000 |
| Apr 17, 2026 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 1.09% | 36,000 |
| Apr 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 877,400 |
| Apr 15, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 178,000 |
| Apr 14, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 680,000 |
| Apr 13, 2026 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 604,000 |
| Apr 10, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 500,000 |
| Apr 9, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 1,015,000 |
| Apr 8, 2026 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 3.41% | 732,000 |
| Apr 2, 2026 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 2.33% | 1,912,000 |
| Apr 1, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 981,900 |
| Mar 31, 2026 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 2,560,000 |
| Mar 30, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | - | 776,000 |
| Mar 27, 2026 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 2.38% | 1,228,000 |
| Mar 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 820,500 |
| Mar 25, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 5.00% | 960,000 |
| Mar 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,672,000 |
| Mar 23, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 2,340,000 |
| Mar 20, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,600,000 |
| Mar 19, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 1,597,500 |
| Mar 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 116,000 |
| Mar 17, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 976,000 |
| Mar 16, 2026 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 2,576,000 |
| Mar 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 64,000 |
| Mar 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Mar 11, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 76,000 |
| Mar 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1,004,000 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 320,000 |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 792,000 |
| Mar 5, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.27% | 484,000 |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 564,000 |
| Mar 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 952,000 |
| Mar 2, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 468,600 |
| Feb 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.53% | 292,000 |
| Feb 26, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 808,000 |
| Feb 25, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 156,400 |
| Feb 24, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.23% | 408,000 |
| Feb 23, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 640,000 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 860,000 |
| Feb 16, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 180,000 |
| Feb 13, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 1,172,000 |
| Feb 12, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 396,381 |
| Feb 11, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 198,000 |
| Feb 10, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 364,000 |
| Feb 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.25% | 316,000 |
| Feb 6, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,344,000 |
| Feb 5, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | - | 260,300 |
| Feb 4, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 164,000 |
| Feb 3, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 536,000 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 220,000 |
| Jan 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.22% | 264,000 |
| Jan 29, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 669,050 |
| Jan 28, 2026 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.23% | 582,700 |
| Jan 27, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 1.25% | 856,000 |
| Jan 26, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 224,900 |
| Jan 23, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 1,429,150 |
| Jan 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 608,096 |
| Jan 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 91,275 |
| Jan 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 556,000 |
| Jan 19, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 739,600 |
| Jan 16, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 696,000 |
| Jan 15, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | -1.23% | 981,000 |
| Jan 14, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.22% | 468,000 |
| Jan 13, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 375,462 |
| Jan 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 404,000 |
| Jan 9, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 4,843,000 |
| Jan 8, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 673,900 |
| Jan 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 11,728,000 |
| Jan 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 6,300,000 |
| Jan 5, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | - | 2,872,000 |
| Jan 2, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,783,820 |
| Dec 31, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.44% | 3,852,000 |
| Dec 30, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.38% | 1,732,900 |
| Dec 29, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -3.45% | 1,864,000 |
| Dec 24, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -14.71% | 4,933,283 |
| Dec 23, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 184,000 |
| Dec 22, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 252,000 |
| Dec 19, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 39,000 |
| Dec 18, 2025 | 0.50 | 0.52 | 0.50 | 0.52 | 0.52 | 1.96% | 116,000 |
| Dec 17, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 102,000 |
| Dec 16, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 172,000 |
| Dec 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 72,000 |
| Dec 12, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 68,000 |
| Dec 11, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | - | 418,000 |
| Dec 10, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 136,950 |
| Dec 9, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 1,082,965 |
| Dec 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 60,000 |
| Dec 5, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.92% | 920,000 |
| Dec 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 17,500 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | - | 528,000 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 248,000 |
| Dec 1, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 1.96% | 1,079,126 |
| Nov 28, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | - | 109,200 |