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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	0.53	0.53	0.53	0.53	0.53	1.01M
November 19, 2025	0.53	0.52	0.52	0.53	0.52	962,250
November 18, 2025	0.53	0.53	0.53	0.54	0.52	844,000
November 17, 2025	0.53	0.54	0.54	0.54	0.53	204,000
November 14, 2025	0.54	0.54	0.54	0.54	0.53	1.53M
November 13, 2025	0.54	0.54	0.54	0.54	0.53	300,000
November 12, 2025	0.54	0.54	0.54	0.54	0.53	380,000
November 11, 2025	0.54	0.54	0.54	0.54	0.53	312,000
November 10, 2025	0.54	0.54	0.54	0.54	0.54	156,000
November 07, 2025	0.54	0.54	0.54	0.55	0.54	952,000
November 06, 2025	0.54	0.54	0.54	0.55	0.54	2.24M
November 05, 2025	0.55	0.55	0.55	0.55	0.54	92,000
November 04, 2025	0.54	0.54	0.54	0.54	0.54	104,750
November 03, 2025	0.54	0.54	0.54	0.55	0.54	208,000
October 31, 2025	0.54	0.54	0.54	0.55	0.54	133,800
October 30, 2025	0.54	0.54	0.54	0.55	0.54	368,000
October 28, 2025	0.55	0.55	0.55	0.55	0.54	57,000
October 27, 2025	0.54	0.55	0.55	0.55	0.54	60,000
October 24, 2025	0.54	0.55	0.55	0.55	0.54	548,000
October 23, 2025	0.55	0.55	0.55	0.55	0.54	212,000
October 22, 2025	0.55	0.55	0.55	0.55	0.54	148,000
October 21, 2025	0.54	0.55	0.55	0.55	0.54	152,000
October 20, 2025	0.54	0.54	0.54	0.55	0.54	236,000
October 17, 2025	0.54	0.54	0.54	0.55	0.54	172,200

Playmates Toys Limited (0869.HK) HKSE