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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Playmates Toys Limited (0869.HK) HKSE