Playmates Toys Limited - 0869.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.4	0.4	0.4	0.4	900,000
February 16, 2026	0.4	0.41	0.41	0.41	0.4	180,000
February 13, 2026	0.41	0.41	0.41	0.41	0.4	1.2M
February 12, 2026	0.4	0.41	0.41	0.41	0.4	396,381
February 11, 2026	0.41	0.4	0.4	0.41	0.4	198,000
February 10, 2026	0.41	0.4	0.4	0.41	0.4	364,000
February 09, 2026	0.41	0.41	0.41	0.41	0.41	316,000
February 06, 2026	0.4	0.4	0.4	0.41	0.4	1.34M
February 05, 2026	0.41	0.4	0.4	0.41	0.4	260,300
February 04, 2026	0.4	0.4	0.4	0.41	0.4	164,000
February 03, 2026	0.4	0.41	0.41	0.41	0.4	540,000
February 02, 2026	0.41	0.4	0.4	0.41	0.4	260,000
January 30, 2026	0.41	0.41	0.41	0.41	0.41	248,000
January 29, 2026	0.41	0.41	0.41	0.41	0.4	673,050
January 28, 2026	0.41	0.41	0.41	0.41	0.4	582,700
January 27, 2026	0.4	0.41	0.41	0.41	0.4	860,000
January 26, 2026	0.4	0.4	0.4	0.41	0.4	240,900
January 23, 2026	0.4	0.4	0.4	0.41	0.4	1.43M
January 22, 2026	0.4	0.4	0.4	0.4	0.4	612,096
January 21, 2026	0.4	0.4	0.4	0.4	0.4	91,275
January 20, 2026	0.4	0.4	0.4	0.4	0.4	556,000
January 19, 2026	0.4	0.4	0.4	0.41	0.4	739,600
January 16, 2026	0.4	0.4	0.4	0.41	0.4	676,000
January 15, 2026	0.4	0.4	0.4	0.41	0.4	985,000
January 14, 2026	0.41	0.41	0.41	0.42	0.41	468,000
January 13, 2026	0.4	0.41	0.41	0.41	0.4	379,462
January 12, 2026	0.4	0.4	0.4	0.4	0.4	408,000
January 09, 2026	0.4	0.4	0.4	0.41	0.4	4.8M
January 08, 2026	0.4	0.4	0.4	0.4	0.4	673,900
January 07, 2026	0.4	0.4	0.4	0.4	0.4	10.93M
January 06, 2026	0.4	0.4	0.4	0.4	0.4	6.3M
January 05, 2026	0.39	0.4	0.4	0.4	0.39	2.87M
January 02, 2026	0.4	0.4	0.4	0.4	0.39	1.78M
December 31, 2025	0.41	0.4	0.4	0.41	0.4	3.86M
December 30, 2025	0.42	0.41	0.41	0.43	0.41	1.59M
December 29, 2025	0.43	0.42	0.42	0.44	0.42	1.9M
December 24, 2025	0.45	0.44	0.44	0.46	0.43	4.95M
December 23, 2025	0.51	0.51	0.51	0.51	0.51	184,000
December 22, 2025	0.51	0.51	0.51	0.51	0.5	252,000
December 19, 2025	0.52	0.51	0.51	0.52	0.5	39,000
December 18, 2025	0.5	0.52	0.52	0.52	0.5	116,000
December 17, 2025	0.51	0.51	0.51	0.51	0.5	114,000
December 16, 2025	0.51	0.51	0.51	0.51	0.51	172,000
December 15, 2025	0.51	0.51	0.51	0.51	0.51	72,000
December 12, 2025	0.51	0.51	0.51	0.51	0.5	68,000
December 11, 2025	0.5	0.51	0.51	0.51	0.5	418,000
December 10, 2025	0.51	0.51	0.51	0.51	0.5	136,950
December 09, 2025	0.51	0.51	0.51	0.51	0.5	1.09M
December 08, 2025	0.51	0.51	0.51	0.51	0.51	60,000
December 05, 2025	0.52	0.51	0.51	0.52	0.51	920,000
December 04, 2025	0.52	0.52	0.52	0.52	0.52	17,500
December 03, 2025	0.52	0.52	0.52	0.52	0.51	528,000
December 02, 2025	0.52	0.52	0.52	0.53	0.52	248,000
December 01, 2025	0.52	0.52	0.52	0.53	0.52	1.08M
November 28, 2025	0.51	0.51	0.51	0.52	0.51	109,200
November 27, 2025	0.52	0.51	0.51	0.52	0.51	388,000
November 26, 2025	0.52	0.52	0.52	0.52	0.51	200,000
November 25, 2025	0.52	0.52	0.52	0.52	0.52	28,000
November 24, 2025	0.52	0.52	0.52	0.52	0.52	152,000
November 21, 2025	0.53	0.52	0.52	0.53	0.52	3.48M

Playmates Toys Limited (0869.HK) HKSE