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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.55	0.55	0.55	0.55	0.55	644,000
October 15, 2025	0.54	0.55	0.55	0.55	0.53	533,050
October 14, 2025	0.56	0.55	0.55	0.56	0.54	188,000
October 13, 2025	0.55	0.55	0.55	0.56	0.54	304,000
October 10, 2025	0.55	0.56	0.56	0.56	0.54	252,000
October 09, 2025	0.55	0.55	0.55	0.56	0.55	708,000
October 08, 2025	0.56	0.55	0.55	0.56	0.55	443,050
October 06, 2025	0.56	0.56	0.56	0.56	0.56	0
October 03, 2025	0.55	0.56	0.56	0.56	0.55	256,000
October 02, 2025	0.57	0.55	0.55	0.57	0.55	1.98M
September 30, 2025	0.6	0.6	0.6	0.6	0.6	0
September 29, 2025	0.56	0.6	0.6	0.6	0.56	770,243
September 26, 2025	0.57	0.57	0.57	0.58	0.55	900,000
September 25, 2025	0.57	0.57	0.57	0.57	0.57	584,000
September 24, 2025	0.58	0.58	0.58	0.58	0.56	150,000
September 23, 2025	0.59	0.58	0.58	0.59	0.58	180,000
September 22, 2025	0.6	0.6	0.6	0.61	0.6	596,000
September 19, 2025	0.6	0.6	0.6	0.6	0.6	564,000
September 18, 2025	0.6	0.6	0.6	0.6	0.6	104,000
September 17, 2025	0.61	0.6	0.6	0.61	0.6	416,000
September 16, 2025	0.6	0.6	0.6	0.6	0.59	1.08M
September 15, 2025	0.59	0.59	0.59	0.59	0.59	0
September 12, 2025	0.59	0.59	0.59	0.59	0.58	665,250
September 11, 2025	0.59	0.6	0.6	0.6	0.59	504,000
September 10, 2025	0.59	0.59	0.59	0.59	0.58	182,100
September 09, 2025	0.59	0.59	0.59	0.59	0.59	32,000

Playmates Toys Limited (0869.HK) HKSE