Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HKSE - Delayed Quote HKD

PLAYMATES (0635.HK)

0.530

0.000

(0.00%)

At close: 3:37:11 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.540	0.540	0.530	0.530	0.530	24,200
Feb 21, 2025	0.530	0.530	0.530	0.530	0.530	-
Feb 20, 2025	0.540	0.540	0.530	0.530	0.530	12,000
Feb 19, 2025	0.540	0.540	0.530	0.540	0.540	54,000
Feb 18, 2025	0.530	0.530	0.530	0.530	0.530	32,000
Feb 17, 2025	0.530	0.540	0.530	0.540	0.540	104,000
Feb 14, 2025	0.530	0.530	0.530	0.530	0.530	32,000
Feb 13, 2025	0.520	0.520	0.520	0.520	0.520	32,000
Feb 12, 2025	0.520	0.520	0.520	0.530	0.530	22,000
Feb 11, 2025	0.540	0.530	0.520	0.530	0.530	100,000
Feb 10, 2025	0.540	0.550	0.530	0.530	0.530	386,400
Feb 7, 2025	0.550	0.560	0.540	0.560	0.560	230,000
Feb 6, 2025	0.560	0.560	0.550	0.560	0.560	60,000
Feb 5, 2025	0.560	0.560	0.550	0.560	0.560	111,000
Feb 4, 2025	0.560	0.560	0.550	0.560	0.560	460,000
Feb 3, 2025	0.560	0.560	0.550	0.550	0.550	84,000
Jan 28, 2025	0.560	0.560	0.560	0.560	0.560	-
Jan 27, 2025	0.560	0.560	0.560	0.560	0.560	-
Jan 24, 2025	0.560	0.560	0.560	0.560	0.560	-
Jan 23, 2025	0.560	0.560	0.560	0.560	0.560	58,000
Jan 22, 2025	0.570	0.570	0.570	0.570	0.570	46,000
Jan 21, 2025	0.570	0.570	0.570	0.570	0.570	34,000
Jan 20, 2025	0.560	0.560	0.560	0.560	0.560	38,000
Jan 17, 2025	0.560	0.560	0.560	0.560	0.560	160,000
Jan 16, 2025	0.560	0.570	0.560	0.570	0.570	32,000
Jan 15, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 14, 2025	0.560	0.570	0.560	0.570	0.570	40,000
Jan 13, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 10, 2025	0.580	0.580	0.580	0.580	0.580	-
Jan 9, 2025	0.570	0.570	0.570	0.570	0.570	202,000
Jan 8, 2025	0.570	0.570	0.570	0.570	0.570	120,000
Jan 7, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 6, 2025	0.570	0.570	0.570	0.570	0.570	52,000
Jan 3, 2025	0.570	0.570	0.570	0.570	0.570	-
Jan 2, 2025	0.580	0.580	0.570	0.570	0.570	8,000
Dec 31, 2024	0.570	0.570	0.570	0.570	0.570	-
Dec 30, 2024	0.560	0.570	0.560	0.570	0.570	270,000
Dec 27, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 24, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 23, 2024	0.560	0.560	0.560	0.560	0.560	17,200
Dec 20, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 19, 2024	0.560	0.560	0.560	0.560	0.560	578,000
Dec 18, 2024	0.570	0.570	0.560	0.560	0.560	52,000
Dec 17, 2024	0.570	0.570	0.560	0.570	0.570	126,000
Dec 16, 2024	0.570	0.570	0.570	0.570	0.570	-
Dec 13, 2024	0.570	0.570	0.570	0.570	0.570	-
Dec 12, 2024	0.560	0.570	0.560	0.570	0.570	408,000
Dec 11, 2024	0.570	0.570	0.560	0.570	0.570	64,000
Dec 10, 2024	0.570	0.570	0.560	0.560	0.560	314,000
Dec 9, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 6, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 5, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 4, 2024	0.560	0.560	0.560	0.560	0.560	-
Dec 3, 2024	0.560	0.560	0.560	0.560	0.560	42,000
Dec 2, 2024	0.550	0.550	0.550	0.550	0.550	22,000
Nov 29, 2024	0.550	0.550	0.550	0.550	0.550	-
Nov 28, 2024	0.550	0.550	0.550	0.550	0.550	4,000
Nov 27, 2024	0.560	0.560	0.550	0.550	0.550	54,000
Nov 26, 2024	0.550	0.560	0.550	0.560	0.560	896,000
Nov 25, 2024	0.560	0.560	0.550	0.550	0.550	952,000
Nov 22, 2024	0.570	0.570	0.560	0.560	0.560	60,000
Nov 21, 2024	0.570	0.570	0.570	0.570	0.570	-
Nov 20, 2024	0.570	0.570	0.570	0.570	0.570	32,000
Nov 19, 2024	0.560	0.560	0.560	0.560	0.560	-
Nov 18, 2024	0.570	0.570	0.560	0.560	0.560	122,000
Nov 15, 2024	0.570	0.570	0.570	0.570	0.570	116,000
Nov 14, 2024	0.570	0.570	0.570	0.570	0.570	288,000
Nov 13, 2024	0.570	0.570	0.570	0.570	0.570	490,000
Nov 12, 2024	0.570	0.570	0.570	0.570	0.570	13,800
Nov 11, 2024	0.560	0.570	0.560	0.570	0.570	24,000
Nov 8, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 7, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 6, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 5, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 4, 2024	0.580	0.580	0.580	0.580	0.580	-
Nov 1, 2024	0.600	0.600	0.560	0.580	0.580	744,000
Oct 31, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 30, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 29, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 28, 2024	0.580	0.580	0.580	0.580	0.580	14,000
Oct 25, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 24, 2024	0.580	0.580	0.580	0.580	0.580	50,000
Oct 23, 2024	0.570	0.580	0.570	0.580	0.580	386,000
Oct 22, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 21, 2024	0.580	0.580	0.580	0.580	0.580	51,000
Oct 18, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 17, 2024	0.580	0.580	0.570	0.570	0.570	74,000
Oct 16, 2024	0.580	0.580	0.580	0.580	0.580	-
Oct 15, 2024	0.580	0.580	0.580	0.580	0.580	954,000
Oct 14, 2024	0.580	0.600	0.580	0.600	0.600	126,000
Oct 10, 2024	0.600	0.600	0.580	0.600	0.600	106,000
Oct 9, 2024	0.580	0.580	0.570	0.570	0.570	1,200,000
Oct 8, 2024	0.600	0.600	0.600	0.600	0.600	-
Oct 7, 2024	0.600	0.600	0.580	0.600	0.600	510,000
Oct 4, 2024	0.600	0.600	0.590	0.600	0.600	156,000
Oct 3, 2024	0.590	0.590	0.590	0.590	0.590	114,000
Oct 2, 2024	0.570	0.590	0.570	0.590	0.590	161,000
Sep 30, 2024	0.560	0.560	0.560	0.570	0.570	54,000
Sep 27, 2024	0.570	0.570	0.560	0.560	0.560	286,000
Sep 26, 2024	0.550	0.570	0.550	0.560	0.560	904,000
Sep 25, 2024	0.530	0.550	0.530	0.540	0.540	427,000
Sep 24, 2024	0.530	0.530	0.520	0.530	0.530	352,000
Sep 23, 2024	0.530	0.530	0.530	0.530	0.530	-
Sep 20, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 19, 2024	0.530	0.530	0.530	0.530	0.530	1,080,000
Sep 17, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 16, 2024	0.510	0.520	0.500	0.510	0.510	345,568
Sep 13, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 12, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 11, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 10, 2024	0.520	0.520	0.520	0.520	0.520	-
Sep 9, 2024	0.520	0.520	0.520	0.520	0.520	22,000
Sep 5, 2024	0.015 Dividend
Sep 5, 2024	0.530	0.530	0.520	0.520	0.520	210,000
Sep 4, 2024	0.530	0.550	0.530	0.550	0.535	15,600
Sep 3, 2024	0.540	0.540	0.530	0.530	0.516	18,000
Sep 2, 2024	0.550	0.550	0.550	0.550	0.535	-
Aug 30, 2024	0.540	0.550	0.540	0.550	0.535	72,000
Aug 29, 2024	0.530	0.530	0.530	0.530	0.516	40,000
Aug 28, 2024	0.550	0.550	0.530	0.530	0.516	79,600
Aug 27, 2024	0.540	0.540	0.540	0.540	0.525	-
Aug 26, 2024	0.530	0.540	0.530	0.540	0.525	110,000
Aug 23, 2024	0.520	0.520	0.520	0.520	0.506	66,000
Aug 22, 2024	0.520	0.520	0.520	0.520	0.506	-
Aug 21, 2024	0.540	0.540	0.520	0.520	0.506	114,000
Aug 20, 2024	0.530	0.530	0.520	0.520	0.506	350,000
Aug 19, 2024	0.520	0.530	0.520	0.530	0.516	64,000
Aug 16, 2024	0.540	0.540	0.530	0.530	0.516	150,000
Aug 15, 2024	0.530	0.530	0.530	0.530	0.516	-
Aug 14, 2024	0.530	0.530	0.530	0.530	0.516	-
Aug 13, 2024	0.530	0.530	0.530	0.530	0.516	40,211
Aug 12, 2024	0.540	0.540	0.530	0.530	0.516	156,000
Aug 9, 2024	0.550	0.550	0.550	0.550	0.535	104,000
Aug 8, 2024	0.550	0.550	0.550	0.550	0.535	-
Aug 7, 2024	0.550	0.550	0.540	0.550	0.535	80,000
Aug 6, 2024	0.540	0.540	0.540	0.540	0.525	-
Aug 5, 2024	0.550	0.550	0.540	0.540	0.525	48,000
Aug 2, 2024	0.550	0.550	0.550	0.550	0.535	106,000
Aug 1, 2024	0.550	0.550	0.540	0.540	0.525	104,000
Jul 31, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 30, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 29, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 26, 2024	0.550	0.550	0.550	0.550	0.535	380,000
Jul 25, 2024	0.550	0.550	0.550	0.550	0.535	40,000
Jul 24, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 23, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 22, 2024	0.560	0.570	0.560	0.560	0.545	1,693,333
Jul 19, 2024	0.560	0.560	0.560	0.560	0.545	-
Jul 18, 2024	0.560	0.560	0.560	0.560	0.545	-
Jul 17, 2024	0.560	0.560	0.560	0.560	0.545	-
Jul 16, 2024	0.560	0.560	0.560	0.560	0.545	-
Jul 15, 2024	0.560	0.560	0.560	0.560	0.545	226,000
Jul 12, 2024	0.560	0.560	0.560	0.560	0.545	44,600
Jul 11, 2024	0.560	0.560	0.560	0.560	0.545	92,000
Jul 10, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 9, 2024	0.550	0.560	0.550	0.550	0.535	36,500
Jul 8, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 5, 2024	0.550	0.550	0.550	0.550	0.535	30,000
Jul 4, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 3, 2024	0.550	0.550	0.550	0.550	0.535	-
Jul 2, 2024	0.550	0.550	0.550	0.550	0.535	65,000
Jun 28, 2024	0.550	0.550	0.550	0.550	0.535	-
Jun 27, 2024	0.550	0.550	0.550	0.550	0.535	64,000
Jun 26, 2024	0.570	0.570	0.570	0.570	0.554	-
Jun 25, 2024	0.570	0.570	0.570	0.570	0.554	-
Jun 24, 2024	0.550	0.570	0.550	0.570	0.554	542,000
Jun 21, 2024	0.550	0.550	0.550	0.550	0.535	-
Jun 20, 2024	0.560	0.560	0.560	0.560	0.545	-
Jun 19, 2024	0.550	0.560	0.550	0.560	0.545	182,000
Jun 18, 2024	0.550	0.550	0.550	0.550	0.535	30,000
Jun 17, 2024	0.550	0.550	0.550	0.550	0.535	-
Jun 14, 2024	0.550	0.550	0.550	0.550	0.535	-
Jun 13, 2024	0.560	0.560	0.560	0.560	0.545	2,200
Jun 12, 2024	0.560	0.560	0.550	0.560	0.545	134,000
Jun 11, 2024	0.560	0.560	0.560	0.560	0.545	4,000
Jun 7, 2024	0.570	0.570	0.570	0.570	0.554	-
Jun 6, 2024	0.570	0.570	0.570	0.570	0.554	94,000
Jun 5, 2024	0.570	0.570	0.570	0.570	0.554	-
Jun 4, 2024	0.570	0.570	0.570	0.570	0.554	42,000
Jun 3, 2024	0.550	0.570	0.550	0.570	0.554	12,000
May 31, 2024	0.570	0.570	0.560	0.570	0.554	106,000
May 30, 2024	0.580	0.580	0.500	0.570	0.554	1,315,334
May 29, 2024	0.590	0.620	0.590	0.600	0.584	348,000
May 28, 2024	0.580	0.580	0.580	0.580	0.564	166,000
May 27, 2024	0.570	0.570	0.570	0.570	0.554	-
May 24, 2024	0.570	0.580	0.560	0.570	0.554	144,000
May 23, 2024	0.580	0.580	0.570	0.570	0.554	26,000
May 22, 2024	0.580	0.580	0.580	0.580	0.564	-
May 21, 2024	0.580	0.580	0.580	0.580	0.564	-
May 20, 2024	0.590	0.590	0.590	0.590	0.574	98,000
May 17, 2024	0.580	0.590	0.570	0.590	0.574	430,000
May 16, 2024	0.570	0.600	0.570	0.600	0.584	665,700
May 14, 2024	0.560	0.560	0.560	0.560	0.545	-
May 13, 2024	0.560	0.560	0.560	0.560	0.545	310,000
May 10, 2024	0.560	0.560	0.530	0.550	0.535	386,000
May 9, 2024	0.550	0.550	0.550	0.550	0.535	12,000
May 8, 2024	0.550	0.550	0.550	0.550	0.535	-
May 7, 2024	0.550	0.550	0.550	0.550	0.535	-
May 6, 2024	0.550	0.550	0.550	0.550	0.535	22,000
May 3, 2024	0.540	0.540	0.540	0.540	0.525	-
May 2, 2024	0.550	0.550	0.550	0.550	0.535	-
Apr 30, 2024	0.550	0.550	0.540	0.550	0.535	62,000
Apr 29, 2024	0.560	0.560	0.560	0.560	0.545	-
Apr 26, 2024	0.560	0.560	0.560	0.560	0.545	-
Apr 25, 2024	0.560	0.560	0.550	0.560	0.545	352,000
Apr 24, 2024	0.560	0.560	0.560	0.560	0.545	6,000
Apr 23, 2024	0.560	0.560	0.560	0.560	0.545	200,000
Apr 22, 2024	0.550	0.570	0.550	0.550	0.535	36,000
Apr 19, 2024	0.550	0.550	0.550	0.550	0.535	-
Apr 18, 2024	0.550	0.550	0.550	0.550	0.535	50,000
Apr 17, 2024	0.560	0.560	0.560	0.560	0.545	-
Apr 16, 2024	0.560	0.560	0.560	0.560	0.545	124,000
Apr 15, 2024	0.570	0.570	0.560	0.560	0.545	328,000
Apr 12, 2024	0.570	0.570	0.570	0.570	0.554	-
Apr 11, 2024	0.560	0.570	0.560	0.570	0.554	72,000
Apr 10, 2024	0.570	0.570	0.570	0.570	0.554	-
Apr 9, 2024	0.570	0.570	0.570	0.570	0.554	-
Apr 8, 2024	0.570	0.570	0.570	0.570	0.554	-
Apr 5, 2024	0.560	0.560	0.560	0.560	0.545	42,000
Apr 3, 2024	0.015 Dividend
Apr 3, 2024	0.560	0.560	0.560	0.560	0.545	526,000
Apr 2, 2024	0.590	0.590	0.580	0.580	0.550	8,000
Mar 28, 2024	0.570	0.580	0.570	0.580	0.550	580,000
Mar 27, 2024	0.570	0.570	0.570	0.570	0.540	-
Mar 26, 2024	0.570	0.570	0.570	0.570	0.540	-
Mar 25, 2024	0.560	0.580	0.570	0.570	0.540	22,000
Mar 22, 2024	0.560	0.580	0.560	0.580	0.550	122,000
Mar 21, 2024	0.550	0.560	0.550	0.560	0.531	82,700
Mar 20, 2024	0.560	0.560	0.540	0.550	0.521	128,000
Mar 19, 2024	0.570	0.570	0.540	0.560	0.531	992,000
Mar 18, 2024	0.570	0.580	0.570	0.580	0.550	330,000
Mar 15, 2024	0.590	0.590	0.570	0.590	0.559	216,000
Mar 14, 2024	0.580	0.590	0.570	0.570	0.540	96,000
Mar 13, 2024	0.580	0.590	0.570	0.570	0.540	293,000
Mar 12, 2024	0.580	0.590	0.580	0.590	0.559	102,000
Mar 11, 2024	0.570	0.570	0.570	0.570	0.540	-
Mar 8, 2024	0.560	0.560	0.560	0.570	0.540	1,366,000
Mar 7, 2024	0.560	0.560	0.560	0.560	0.531	214,800
Mar 6, 2024	0.570	0.570	0.570	0.570	0.540	-
Mar 5, 2024	0.580	0.580	0.560	0.560	0.531	241,433
Mar 4, 2024	0.600	0.610	0.580	0.590	0.559	240,000
Mar 1, 2024	0.570	0.570	0.570	0.570	0.540	50,000
Feb 29, 2024	0.570	0.570	0.570	0.570	0.540	42,000
Feb 28, 2024	0.560	0.560	0.560	0.560	0.531	-
Feb 27, 2024	0.550	0.560	0.550	0.560	0.531	48,000
Feb 26, 2024	0.550	0.560	0.550	0.550	0.521	11,000