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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.58	0.59	0.59	0.59	0.58	300,000
September 05, 2025	0.58	0.58	0.58	0.58	0.58	500,000
September 04, 2025	0.59	0.59	0.59	0.59	0.58	148,000
September 03, 2025	0.57	0.58	0.58	0.58	0.57	376,000
September 02, 2025	0.59	0.58	0.58	0.59	0.58	356,000
September 01, 2025	0.59	0.59	0.59	0.6	0.58	300,000
August 29, 2025	0.58	0.58	0.58	0.59	0.58	68,000
August 28, 2025	0.6	0.59	0.59	0.6	0.58	236,000
August 27, 2025	0.6	0.6	0.59	0.6	0.59	576,000
August 26, 2025	0.59	0.59	0.58	0.59	0.59	0
August 25, 2025	0.6	0.59	0.59	0.6	0.59	499,000
August 22, 2025	0.59	0.59	0.59	0.59	0.59	301,000
August 21, 2025	0.59	0.59	0.59	0.59	0.59	136,000
August 20, 2025	0.58	0.6	0.6	0.6	0.58	316,000
August 19, 2025	0.6	0.59	0.59	0.6	0.59	296,968
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

Playmates Toys Limited (0869.HK) HKSE