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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.58	0.6	0.6	0.6	0.58	256,000
August 15, 2025	0.58	0.58	0.58	0.58	0.58	88,000
August 14, 2025	0.58	0.59	0.59	0.6	0.58	128,000
August 13, 2025	0.59	0.59	0.59	0.59	0.59	123,500
August 12, 2025	0.59	0.59	0.59	0.6	0.58	1.26M
August 11, 2025	0.58	0.59	0.59	0.59	0.58	228,000
August 08, 2025	0.59	0.58	0.58	0.6	0.58	1.29M
August 07, 2025	0.6	0.6	0.6	0.6	0.59	1.04M
August 06, 2025	0.59	0.59	0.59	0.6	0.59	207,000
August 05, 2025	0.58	0.59	0.59	0.6	0.58	4.44M
August 04, 2025	0.58	0.61	0.61	0.63	0.58	2.25M
August 01, 2025	0.57	0.58	0.58	0.59	0.57	776,000
July 31, 2025	0.56	0.58	0.58	0.6	0.55	4.67M
July 30, 2025	0.56	0.56	0.56	0.56	0.54	1.19M
July 29, 2025	0.55	0.56	0.56	0.56	0.55	611,300
July 28, 2025	0.55	0.56	0.56	0.56	0.54	1.06M
July 25, 2025	0.55	0.55	0.55	0.57	0.54	5.37M
July 24, 2025	0.53	0.54	0.54	0.55	0.53	604,000
July 23, 2025	0.55	0.54	0.54	0.55	0.53	2.46M
July 22, 2025	0.54	0.54	0.54	0.55	0.54	1.01M
July 21, 2025	0.55	0.54	0.54	0.55	0.54	768,001
July 18, 2025	0.54	0.55	0.55	0.55	0.54	236,000
July 17, 2025	0.55	0.54	0.54	0.55	0.54	324,000
July 16, 2025	0.55	0.54	0.54	0.55	0.54	452,000
July 15, 2025	0.56	0.55	0.55	0.56	0.54	1.39M
July 14, 2025	0.55	0.55	0.55	0.56	0.54	849,500
July 11, 2025	0.55	0.54	0.54	0.55	0.54	1.45M
July 10, 2025	0.53	0.54	0.54	0.54	0.53	889,550
July 09, 2025	0.54	0.54	0.54	0.54	0.54	48,000
July 08, 2025	0.55	0.54	0.54	0.55	0.53	720,000
July 07, 2025	0.55	0.54	0.54	0.55	0.54	1.09M
July 04, 2025	0.55	0.55	0.55	0.56	0.55	1.2M
July 03, 2025	0.55	0.54	0.54	0.55	0.54	132,000
July 02, 2025	0.54	0.55	0.55	0.55	0.54	216,210
June 30, 2025	0.55	0.54	0.54	0.55	0.54	361,500
June 27, 2025	0.55	0.55	0.55	0.56	0.54	1.44M
June 26, 2025	0.55	0.55	0.55	0.55	0.54	64,000
June 25, 2025	0.54	0.55	0.55	0.55	0.53	1.07M
June 24, 2025	0.55	0.55	0.55	0.56	0.54	308,000
June 23, 2025	0.55	0.55	0.55	0.55	0.55	332,000
June 20, 2025	0.55	0.56	0.56	0.56	0.55	366,900
June 19, 2025	0.56	0.55	0.55	0.56	0.55	88,000
June 18, 2025	0.56	0.56	0.56	0.56	0.56	304,000
June 17, 2025	0.57	0.56	0.56	0.57	0.55	400,000
June 16, 2025	0.55	0.56	0.56	0.56	0.54	493,900
June 13, 2025	0.56	0.56	0.56	0.58	0.54	1.28M
June 12, 2025	0.59	0.55	0.55	0.59	0.55	2.23M
June 11, 2025	0.52	0.59	0.59	0.59	0.52	2.65M
June 10, 2025	0.53	0.53	0.53	0.54	0.53	276,000
June 09, 2025	0.53	0.53	0.53	0.53	0.52	248,000
June 06, 2025	0.53	0.53	0.53	0.53	0.52	246,750
June 05, 2025	0.53	0.53	0.53	0.53	0.53	410,000
June 04, 2025	0.53	0.53	0.53	0.54	0.53	299,750
June 03, 2025	0.53	0.53	0.53	0.54	0.53	520,000
June 02, 2025	0.54	0.54	0.54	0.54	0.53	324,000
May 30, 2025	0.53	0.54	0.54	0.54	0.53	120,000
May 29, 2025	0.54	0.54	0.54	0.54	0.54	64,000
May 28, 2025	0.52	0.54	0.54	0.54	0.52	68,000
May 27, 2025	0.53	0.53	0.53	0.53	0.53	212,000
May 26, 2025	0.53	0.53	0.53	0.53	0.53	34,700

Playmates Toys Limited (0869.HK) HKSE