Playmates Holdings Limited (0635.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

0.580

-0.010

(-1.69%)

At close: 11:03AM HKT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.580	0.580	0.580	0.580	0.580	-
May 20, 2024	0.590	0.590	0.590	0.590	0.590	98,000
May 17, 2024	0.580	0.590	0.570	0.590	0.590	430,000
May 16, 2024	0.570	0.600	0.570	0.600	0.600	665,700
May 14, 2024	0.560	0.560	0.560	0.560	0.560	-
May 13, 2024	0.560	0.560	0.560	0.560	0.560	310,000
May 10, 2024	0.560	0.560	0.530	0.550	0.550	386,000
May 09, 2024	0.550	0.550	0.550	0.550	0.550	12,000
May 08, 2024	0.550	0.550	0.550	0.550	0.550	-
May 07, 2024	0.550	0.550	0.550	0.550	0.550	-
May 06, 2024	0.550	0.550	0.550	0.550	0.550	22,000
May 03, 2024	0.540	0.540	0.540	0.540	0.540	-
May 02, 2024	0.550	0.550	0.550	0.550	0.550	-
Apr 30, 2024	0.550	0.550	0.540	0.550	0.550	62,000
Apr 29, 2024	0.560	0.560	0.560	0.560	0.560	-
Apr 26, 2024	0.560	0.560	0.560	0.560	0.560	-
Apr 25, 2024	0.560	0.560	0.550	0.560	0.560	352,000
Apr 24, 2024	0.560	0.560	0.560	0.560	0.560	6,000
Apr 23, 2024	0.560	0.560	0.560	0.560	0.560	200,000
Apr 22, 2024	0.550	0.570	0.550	0.550	0.550	36,000
Apr 19, 2024	0.550	0.550	0.550	0.550	0.550	-
Apr 18, 2024	0.550	0.550	0.550	0.550	0.550	50,000
Apr 17, 2024	0.560	0.560	0.560	0.560	0.560	-
Apr 16, 2024	0.560	0.560	0.560	0.560	0.560	124,000
Apr 15, 2024	0.570	0.570	0.560	0.560	0.560	328,000
Apr 12, 2024	0.570	0.570	0.570	0.570	0.570	-
Apr 11, 2024	0.560	0.570	0.560	0.570	0.570	72,000
Apr 10, 2024	0.570	0.570	0.570	0.570	0.570	-
Apr 09, 2024	0.570	0.570	0.570	0.570	0.570	-
Apr 08, 2024	0.570	0.570	0.570	0.570	0.570	-
Apr 05, 2024	0.560	0.560	0.560	0.560	0.560	42,000
Apr 03, 2024	0.560	0.560	0.560	0.560	0.560	526,000
Apr 03, 2024	0.015 Dividend
Apr 02, 2024	0.590	0.590	0.580	0.580	0.565	8,000
Mar 28, 2024	0.570	0.580	0.570	0.580	0.565	580,000
Mar 27, 2024	0.570	0.570	0.570	0.570	0.555	-
Mar 26, 2024	0.570	0.570	0.570	0.570	0.555	-
Mar 25, 2024	0.560	0.580	0.570	0.570	0.555	22,000
Mar 22, 2024	0.560	0.580	0.560	0.580	0.565	122,000
Mar 21, 2024	0.550	0.560	0.550	0.560	0.546	82,700
Mar 20, 2024	0.560	0.560	0.540	0.550	0.536	128,000
Mar 19, 2024	0.570	0.570	0.540	0.560	0.546	992,000
Mar 18, 2024	0.570	0.580	0.570	0.580	0.565	330,000
Mar 15, 2024	0.590	0.590	0.570	0.590	0.575	216,000
Mar 14, 2024	0.580	0.590	0.570	0.570	0.555	96,000
Mar 13, 2024	0.580	0.590	0.570	0.570	0.555	293,000
Mar 12, 2024	0.580	0.590	0.580	0.590	0.575	102,000
Mar 11, 2024	0.570	0.570	0.570	0.570	0.555	-
Mar 08, 2024	0.560	0.560	0.560	0.570	0.555	1,366,000
Mar 07, 2024	0.560	0.560	0.560	0.560	0.546	214,800
Mar 06, 2024	0.570	0.570	0.570	0.570	0.555	-
Mar 05, 2024	0.580	0.580	0.560	0.560	0.546	241,433
Mar 04, 2024	0.600	0.610	0.580	0.590	0.575	240,000
Mar 01, 2024	0.570	0.570	0.570	0.570	0.555	50,000
Feb 29, 2024	0.570	0.570	0.570	0.570	0.555	42,000
Feb 28, 2024	0.560	0.560	0.560	0.560	0.546	-
Feb 27, 2024	0.550	0.560	0.550	0.560	0.546	48,000
Feb 26, 2024	0.550	0.560	0.550	0.550	0.536	11,000
Feb 23, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 22, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 21, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 20, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 19, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 16, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 15, 2024	0.580	0.580	0.580	0.580	0.565	-
Feb 14, 2024	0.560	0.560	0.560	0.560	0.546	-
Feb 09, 2024	0.560	0.560	0.560	0.560	0.546	-
Feb 08, 2024	0.560	0.560	0.560	0.560	0.546	-
Feb 07, 2024	0.570	0.560	0.560	0.560	0.546	2,000
Feb 06, 2024	0.560	0.560	0.560	0.560	0.546	120,000
Feb 05, 2024	0.550	0.550	0.550	0.550	0.536	-
Feb 02, 2024	0.550	0.550	0.550	0.550	0.536	2,000
Feb 01, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 31, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 30, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 29, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 26, 2024	0.560	0.570	0.560	0.560	0.546	10,000
Jan 25, 2024	0.560	0.560	0.560	0.560	0.546	-
Jan 24, 2024	0.550	0.560	0.550	0.560	0.546	54,000
Jan 23, 2024	0.570	0.570	0.570	0.570	0.555	-
Jan 22, 2024	0.550	0.570	0.550	0.550	0.536	64,000
Jan 19, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 18, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 17, 2024	0.550	0.550	0.550	0.550	0.536	-
Jan 16, 2024	0.590	0.590	0.560	0.560	0.546	62,000
Jan 15, 2024	0.590	0.590	0.590	0.590	0.575	-
Jan 12, 2024	0.590	0.590	0.590	0.590	0.575	-
Jan 11, 2024	0.590	0.590	0.590	0.590	0.575	-
Jan 10, 2024	0.570	0.590	0.570	0.590	0.575	50,000
Jan 09, 2024	0.590	0.590	0.590	0.590	0.575	80,000
Jan 08, 2024	0.570	0.570	0.570	0.570	0.555	-
Jan 05, 2024	0.570	0.570	0.570	0.570	0.555	-
Jan 04, 2024	0.560	0.560	0.560	0.560	0.546	-
Jan 03, 2024	0.560	0.560	0.560	0.560	0.546	-
Jan 02, 2024	0.560	0.560	0.560	0.560	0.546	-
Dec 29, 2023	0.560	0.560	0.560	0.560	0.546	36,000
Dec 28, 2023	0.550	0.550	0.550	0.550	0.536	202,000
Dec 27, 2023	0.560	0.560	0.560	0.560	0.546	-
Dec 22, 2023	0.560	0.560	0.560	0.560	0.546	146,000
Dec 21, 2023	0.560	0.560	0.560	0.560	0.546	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7333-0.0003(-0.04%)

CRUDE OIL79.06-0.20(-0.25%)

Bitcoin CAD95,714.09+134.87(+0.14%)

Playmates Holdings Limited (0635.HK)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7333
-0.0003(-0.04%)

CRUDE OIL
79.06
-0.20(-0.25%)

Bitcoin CAD
95,714.09
+134.87(+0.14%)