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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Playmates Toys Limited (0869.HK) HKSE