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

HKSE - Delayed Quote HKD

PLAYMATES TOYS (0869.HK)

Compare

0.590

0.000

(0.00%)

At close: 3:09:43 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 24, 2025	0.590	0.600	0.580	0.590	0.590	292,000
Feb 21, 2025	0.580	0.590	0.580	0.590	0.590	604,340
Feb 20, 2025	0.590	0.590	0.580	0.590	0.590	676,000
Feb 19, 2025	0.590	0.600	0.580	0.580	0.580	188,500
Feb 18, 2025	0.590	0.590	0.580	0.580	0.580	650,000
Feb 17, 2025	0.590	0.590	0.580	0.580	0.580	42,000
Feb 14, 2025	0.580	0.580	0.580	0.580	0.580	48,000
Feb 13, 2025	0.580	0.590	0.570	0.580	0.580	789,200
Feb 12, 2025	0.580	0.580	0.570	0.580	0.580	536,900
Feb 11, 2025	0.580	0.580	0.580	0.580	0.580	192,000
Feb 10, 2025	0.580	0.590	0.570	0.580	0.580	194,700
Feb 7, 2025	0.580	0.590	0.570	0.590	0.590	2,212,000
Feb 6, 2025	0.600	0.610	0.600	0.600	0.600	548,000
Feb 5, 2025	0.620	0.620	0.600	0.600	0.600	1,440,000
Feb 4, 2025	0.610	0.610	0.610	0.610	0.610	16,000
Feb 3, 2025	0.610	0.610	0.600	0.610	0.610	540,000
Jan 28, 2025	0.610	0.610	0.610	0.610	0.610	-
Jan 27, 2025	0.600	0.610	0.600	0.610	0.610	160,000
Jan 24, 2025	0.610	0.620	0.600	0.600	0.600	228,000
Jan 23, 2025	0.610	0.610	0.600	0.610	0.610	216,000
Jan 22, 2025	0.610	0.620	0.610	0.610	0.610	324,600
Jan 21, 2025	0.620	0.620	0.610	0.610	0.610	20,000
Jan 20, 2025	0.610	0.620	0.610	0.620	0.620	152,000
Jan 17, 2025	0.610	0.610	0.600	0.610	0.610	184,000
Jan 16, 2025	0.610	0.610	0.610	0.610	0.610	400,330
Jan 15, 2025	0.610	0.610	0.600	0.600	0.600	120,000
Jan 14, 2025	0.610	0.610	0.600	0.610	0.610	264,000
Jan 13, 2025	0.610	0.610	0.600	0.610	0.610	1,068,000
Jan 10, 2025	0.600	0.630	0.600	0.610	0.610	748,000
Jan 9, 2025	0.600	0.610	0.600	0.600	0.600	488,000
Jan 8, 2025	0.610	0.610	0.600	0.610	0.610	344,000
Jan 7, 2025	0.610	0.620	0.610	0.620	0.620	232,000
Jan 6, 2025	0.620	0.630	0.610	0.620	0.620	252,000
Jan 3, 2025	0.620	0.620	0.610	0.610	0.610	292,000
Jan 2, 2025	0.620	0.620	0.610	0.620	0.620	88,000
Dec 31, 2024	0.620	0.620	0.620	0.620	0.620	-
Dec 30, 2024	0.630	0.640	0.620	0.620	0.620	1,328,000
Dec 27, 2024	0.640	0.640	0.620	0.630	0.630	161,000
Dec 24, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 23, 2024	0.620	0.640	0.620	0.640	0.640	129,980
Dec 20, 2024	0.620	0.640	0.620	0.630	0.630	508,000
Dec 19, 2024	0.630	0.630	0.620	0.620	0.620	208,000
Dec 18, 2024	0.630	0.630	0.630	0.630	0.630	-
Dec 17, 2024	0.620	0.630	0.620	0.630	0.630	112,000
Dec 16, 2024	0.630	0.630	0.630	0.630	0.630	180,450
Dec 13, 2024	0.630	0.630	0.620	0.630	0.630	336,000
Dec 12, 2024	0.620	0.630	0.620	0.620	0.620	208,591
Dec 11, 2024	0.620	0.620	0.620	0.620	0.620	164,000
Dec 10, 2024	0.620	0.620	0.620	0.620	0.620	236,000
Dec 9, 2024	0.600	0.610	0.600	0.610	0.610	484,000
Dec 6, 2024	0.610	0.620	0.610	0.610	0.610	300,000
Dec 5, 2024	0.610	0.610	0.600	0.610	0.610	352,000
Dec 4, 2024	0.610	0.610	0.610	0.610	0.610	-
Dec 3, 2024	0.620	0.620	0.610	0.610	0.610	1,288,000
Dec 2, 2024	0.610	0.620	0.610	0.620	0.620	444,000
Nov 29, 2024	0.610	0.610	0.610	0.610	0.610	24,000
Nov 28, 2024	0.620	0.620	0.610	0.610	0.610	56,000
Nov 27, 2024	0.620	0.630	0.620	0.620	0.620	192,000
Nov 26, 2024	0.600	0.630	0.600	0.620	0.620	92,000
Nov 25, 2024	0.610	0.610	0.610	0.610	0.610	336,000
Nov 22, 2024	0.630	0.630	0.620	0.620	0.620	176,000
Nov 21, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 20, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 19, 2024	0.640	0.640	0.640	0.640	0.640	136,000
Nov 18, 2024	0.650	0.650	0.640	0.640	0.640	24,250
Nov 15, 2024	0.650	0.650	0.640	0.640	0.640	68,000
Nov 14, 2024	0.650	0.650	0.650	0.650	0.650	52,000
Nov 13, 2024	0.650	0.650	0.650	0.650	0.650	820,000
Nov 12, 2024	0.650	0.660	0.650	0.650	0.650	1,019,395
Nov 11, 2024	0.660	0.660	0.650	0.650	0.650	1,292,000
Nov 8, 2024	0.670	0.670	0.650	0.660	0.660	414,250
Nov 7, 2024	0.700	0.700	0.670	0.670	0.670	430,250
Nov 6, 2024	0.700	0.700	0.690	0.690	0.690	804,000
Nov 5, 2024	0.700	0.700	0.690	0.700	0.700	856,000
Nov 4, 2024	0.700	0.700	0.690	0.700	0.700	304,000
Nov 1, 2024	0.700	0.710	0.690	0.710	0.710	828,500
Oct 31, 2024	0.690	0.700	0.690	0.700	0.700	920,000
Oct 30, 2024	0.690	0.690	0.690	0.690	0.690	308,000
Oct 29, 2024	0.700	0.700	0.690	0.690	0.690	108,000
Oct 28, 2024	0.700	0.700	0.690	0.690	0.690	57,000
Oct 25, 2024	0.690	0.700	0.690	0.700	0.700	920,000
Oct 24, 2024	0.690	0.690	0.690	0.690	0.690	552,000
Oct 23, 2024	0.690	0.700	0.690	0.690	0.690	340,000
Oct 22, 2024	0.690	0.690	0.680	0.690	0.690	116,000
Oct 21, 2024	0.680	0.700	0.680	0.690	0.690	1,804,000
Oct 18, 2024	0.680	0.700	0.680	0.700	0.700	496,000
Oct 17, 2024	0.690	0.690	0.690	0.690	0.690	732,000
Oct 16, 2024	0.680	0.690	0.680	0.690	0.690	617,500
Oct 15, 2024	0.670	0.680	0.660	0.680	0.680	1,473,200
Oct 14, 2024	0.670	0.680	0.670	0.680	0.680	589,000
Oct 10, 2024	0.670	0.670	0.650	0.670	0.670	193,000
Oct 9, 2024	0.660	0.670	0.660	0.670	0.670	228,000
Oct 8, 2024	0.680	0.680	0.650	0.670	0.670	1,156,000
Oct 7, 2024	0.680	0.680	0.670	0.680	0.680	342,000
Oct 4, 2024	0.660	0.680	0.660	0.680	0.680	656,000
Oct 3, 2024	0.660	0.660	0.640	0.660	0.660	1,848,000
Oct 2, 2024	0.640	0.660	0.630	0.650	0.650	2,081,800
Sep 30, 2024	0.650	0.660	0.650	0.650	0.650	813,400
Sep 27, 2024	0.650	0.650	0.640	0.640	0.640	259,500
Sep 26, 2024	0.640	0.640	0.630	0.640	0.640	137,000
Sep 25, 2024	0.650	0.650	0.650	0.650	0.650	-
Sep 24, 2024	0.630	0.640	0.620	0.640	0.640	306,000
Sep 23, 2024	0.630	0.630	0.630	0.630	0.630	188,000
Sep 20, 2024	0.630	0.630	0.630	0.630	0.630	12,900
Sep 19, 2024	0.620	0.640	0.610	0.640	0.640	1,828,000
Sep 17, 2024	0.630	0.640	0.630	0.630	0.630	96,000
Sep 16, 2024	0.630	0.630	0.620	0.630	0.630	253,000
Sep 13, 2024	0.620	0.630	0.610	0.630	0.630	620,000
Sep 12, 2024	0.620	0.640	0.620	0.630	0.630	760,000
Sep 11, 2024	0.620	0.640	0.610	0.640	0.640	612,000
Sep 10, 2024	0.630	0.630	0.610	0.620	0.620	260,000
Sep 9, 2024	0.610	0.670	0.610	0.630	0.630	1,952,000
Sep 5, 2024	0.020 Dividend
Sep 5, 2024	0.620	0.630	0.610	0.630	0.630	1,262,000
Sep 4, 2024	0.620	0.630	0.620	0.630	0.610	664,000
Sep 3, 2024	0.640	0.640	0.630	0.630	0.610	440,200
Sep 2, 2024	0.640	0.640	0.630	0.640	0.620	1,420,000
Aug 30, 2024	0.630	0.640	0.630	0.640	0.620	912,000
Aug 29, 2024	0.630	0.650	0.620	0.640	0.620	326,100
Aug 28, 2024	0.610	0.630	0.610	0.630	0.610	1,608,000
Aug 27, 2024	0.600	0.610	0.600	0.600	0.581	644,000
Aug 26, 2024	0.610	0.610	0.570	0.600	0.581	2,400,000
Aug 23, 2024	0.620	0.630	0.610	0.630	0.610	648,000
Aug 22, 2024	0.630	0.640	0.630	0.640	0.620	267,000
Aug 21, 2024	0.620	0.620	0.610	0.620	0.600	652,000
Aug 20, 2024	0.600	0.630	0.600	0.630	0.610	1,596,000
Aug 19, 2024	0.600	0.600	0.590	0.600	0.581	284,000
Aug 16, 2024	0.600	0.600	0.590	0.600	0.581	764,000
Aug 15, 2024	0.600	0.600	0.590	0.590	0.571	240,000
Aug 14, 2024	0.600	0.600	0.590	0.600	0.581	300,000
Aug 13, 2024	0.600	0.610	0.590	0.600	0.581	1,148,000
Aug 12, 2024	0.610	0.610	0.600	0.610	0.591	84,000
Aug 9, 2024	0.610	0.610	0.610	0.610	0.591	27,000
Aug 8, 2024	0.610	0.610	0.610	0.610	0.591	-
Aug 7, 2024	0.600	0.620	0.590	0.620	0.600	436,000
Aug 6, 2024	0.600	0.600	0.590	0.590	0.571	288,000
Aug 5, 2024	0.620	0.610	0.590	0.590	0.571	1,524,000
Aug 2, 2024	0.630	0.630	0.630	0.630	0.610	-
Aug 1, 2024	0.630	0.630	0.610	0.630	0.610	1,108,000
Jul 31, 2024	0.630	0.630	0.630	0.630	0.610	-
Jul 30, 2024	0.630	0.630	0.610	0.630	0.610	1,241,500
Jul 29, 2024	0.630	0.640	0.630	0.640	0.620	327,500
Jul 26, 2024	0.630	0.640	0.630	0.630	0.610	292,000
Jul 25, 2024	0.650	0.650	0.630	0.640	0.620	516,000
Jul 24, 2024	0.650	0.650	0.650	0.650	0.629	-
Jul 23, 2024	0.660	0.660	0.640	0.650	0.629	276,000
Jul 22, 2024	0.660	0.660	0.650	0.650	0.629	668,000
Jul 19, 2024	0.660	0.660	0.660	0.660	0.639	340,000
Jul 18, 2024	0.660	0.660	0.650	0.660	0.639	133,484
Jul 17, 2024	0.670	0.670	0.650	0.660	0.639	380,500
Jul 16, 2024	0.650	0.700	0.640	0.670	0.649	2,696,900
Jul 15, 2024	0.650	0.650	0.640	0.650	0.629	160,000
Jul 12, 2024	0.660	0.660	0.640	0.650	0.629	48,000
Jul 11, 2024	0.640	0.660	0.640	0.660	0.639	96,000
Jul 10, 2024	0.660	0.670	0.650	0.660	0.639	252,000
Jul 9, 2024	0.650	0.650	0.640	0.650	0.629	130,475
Jul 8, 2024	0.650	0.650	0.630	0.650	0.629	412,000
Jul 5, 2024	0.650	0.650	0.640	0.650	0.629	284,000
Jul 4, 2024	0.660	0.660	0.640	0.650	0.629	436,000
Jul 3, 2024	0.670	0.670	0.650	0.660	0.639	392,000
Jul 2, 2024	0.670	0.670	0.650	0.650	0.629	336,750
Jun 28, 2024	0.660	0.670	0.660	0.670	0.649	64,000
Jun 27, 2024	0.660	0.660	0.660	0.660	0.639	-
Jun 26, 2024	0.670	0.670	0.660	0.660	0.639	60,000
Jun 25, 2024	0.660	0.670	0.660	0.660	0.639	320,000
Jun 24, 2024	0.650	0.660	0.650	0.660	0.639	268,000
Jun 21, 2024	0.660	0.670	0.660	0.670	0.649	68,900
Jun 20, 2024	0.670	0.680	0.660	0.660	0.639	584,000
Jun 19, 2024	0.670	0.680	0.670	0.680	0.658	192,000
Jun 18, 2024	0.690	0.690	0.660	0.660	0.639	580,000
Jun 17, 2024	0.690	0.710	0.680	0.680	0.658	428,000
Jun 14, 2024	0.680	0.690	0.680	0.680	0.658	192,750
Jun 13, 2024	0.680	0.680	0.680	0.680	0.658	20,000
Jun 12, 2024	0.690	0.700	0.680	0.680	0.658	308,000
Jun 11, 2024	0.700	0.700	0.680	0.680	0.658	116,000
Jun 7, 2024	0.680	0.690	0.680	0.690	0.668	193,000
Jun 6, 2024	0.690	0.690	0.690	0.690	0.668	52,000
Jun 5, 2024	0.700	0.700	0.680	0.690	0.668	564,000
Jun 4, 2024	0.700	0.700	0.700	0.700	0.678	144,000
Jun 3, 2024	0.710	0.710	0.700	0.700	0.678	276,000
May 31, 2024	0.720	0.720	0.700	0.710	0.687	1,024,000
May 30, 2024	0.710	0.730	0.710	0.730	0.707	1,416,000
May 29, 2024	0.740	0.740	0.710	0.720	0.697	856,000
May 28, 2024	0.700	0.740	0.700	0.740	0.717	2,376,000
May 27, 2024	0.680	0.700	0.680	0.690	0.668	976,000
May 24, 2024	0.680	0.680	0.660	0.670	0.649	309,000
May 23, 2024	0.680	0.680	0.660	0.670	0.649	1,316,000
May 22, 2024	0.670	0.670	0.660	0.670	0.649	492,000
May 21, 2024	0.700	0.700	0.660	0.670	0.649	996,000
May 20, 2024	0.690	0.710	0.680	0.680	0.658	1,840,000
May 17, 2024	0.680	0.690	0.670	0.690	0.668	896,000
May 16, 2024	0.670	0.700	0.670	0.680	0.658	5,892,000
May 14, 2024	0.640	0.640	0.630	0.640	0.620	389,500
May 13, 2024	0.630	0.680	0.630	0.640	0.620	1,386,000
May 10, 2024	0.620	0.630	0.620	0.630	0.610	176,000
May 9, 2024	0.630	0.630	0.610	0.620	0.600	416,000
May 8, 2024	0.590	0.630	0.590	0.630	0.610	1,536,000
May 7, 2024	0.590	0.590	0.580	0.590	0.571	140,000
May 6, 2024	0.590	0.590	0.580	0.590	0.571	1,379,000
May 3, 2024	0.590	0.590	0.580	0.590	0.571	1,892,000
May 2, 2024	0.600	0.600	0.580	0.590	0.571	2,092,000
Apr 30, 2024	0.600	0.600	0.590	0.590	0.571	554,170
Apr 29, 2024	0.620	0.620	0.590	0.600	0.581	4,620,437
Apr 26, 2024	0.600	0.620	0.600	0.620	0.600	684,000
Apr 25, 2024	0.610	0.610	0.590	0.590	0.571	1,508,000
Apr 24, 2024	0.610	0.610	0.590	0.610	0.591	1,308,000
Apr 23, 2024	0.620	0.620	0.600	0.600	0.581	2,040,000
Apr 22, 2024	0.630	0.630	0.610	0.610	0.591	633,500
Apr 19, 2024	0.630	0.630	0.610	0.620	0.600	1,032,000
Apr 18, 2024	0.630	0.640	0.620	0.630	0.610	2,164,210
Apr 17, 2024	0.610	0.640	0.610	0.640	0.620	1,396,000
Apr 16, 2024	0.600	0.610	0.590	0.610	0.591	1,357,800
Apr 15, 2024	0.630	0.630	0.590	0.600	0.581	3,776,000
Apr 12, 2024	0.610	0.630	0.600	0.630	0.610	1,579,250
Apr 11, 2024	0.610	0.610	0.600	0.610	0.591	948,000
Apr 10, 2024	0.610	0.610	0.600	0.610	0.591	1,152,000
Apr 9, 2024	0.610	0.630	0.600	0.610	0.591	880,000
Apr 8, 2024	0.630	0.630	0.600	0.610	0.591	5,183,300
Apr 5, 2024	0.620	0.650	0.610	0.640	0.620	3,284,000
Apr 3, 2024	0.030 Dividend
Apr 3, 2024	0.620	0.640	0.610	0.620	0.600	2,152,000
Apr 2, 2024	0.690	0.690	0.670	0.670	0.620	4,252,000
Mar 28, 2024	0.690	0.690	0.670	0.690	0.638	1,648,000
Mar 27, 2024	0.690	0.700	0.680	0.700	0.647	428,100
Mar 26, 2024	0.710	0.710	0.680	0.700	0.647	2,137,005
Mar 25, 2024	0.710	0.710	0.690	0.710	0.657	2,276,000
Mar 22, 2024	0.710	0.720	0.690	0.710	0.657	2,388,000
Mar 21, 2024	0.730	0.740	0.690	0.710	0.657	5,684,000
Mar 20, 2024	0.740	0.740	0.710	0.720	0.666	5,292,000
Mar 19, 2024	0.780	0.780	0.730	0.740	0.684	2,528,000
Mar 18, 2024	0.830	0.830	0.770	0.770	0.712	2,536,000
Mar 15, 2024	0.830	0.830	0.800	0.810	0.749	720,000
Mar 14, 2024	0.820	0.830	0.820	0.830	0.768	472,000
Mar 13, 2024	0.830	0.840	0.830	0.830	0.768	412,750
Mar 12, 2024	0.840	0.840	0.830	0.830	0.768	436,000
Mar 11, 2024	0.830	0.840	0.820	0.840	0.777	500,000
Mar 8, 2024	0.820	0.830	0.810	0.830	0.768	1,528,000
Mar 7, 2024	0.810	0.820	0.790	0.820	0.758	1,328,120
Mar 6, 2024	0.830	0.840	0.790	0.820	0.758	1,244,000
Mar 5, 2024	0.830	0.830	0.800	0.820	0.758	538,500
Mar 4, 2024	0.850	0.850	0.810	0.820	0.758	5,116,000
Mar 1, 2024	0.790	0.820	0.770	0.790	0.731	3,073,049
Feb 29, 2024	0.760	0.830	0.760	0.800	0.740	1,632,000
Feb 28, 2024	0.770	0.780	0.760	0.780	0.721	612,000
Feb 27, 2024	0.770	0.840	0.760	0.770	0.712	2,288,000
Feb 26, 2024	0.780	0.780	0.750	0.760	0.703	2,648,750

1086.HK GOODBABY INTL

1.020

+3.03%

0635.HK PLAYMATES

0.530

0.00%

1126.HK DREAM INT'L

5.620

-0.53%

1123.HK CHINA-HK PHOTO

0.119

+6.25%

6QN.F The Italian Sea Group S.p.A.

8.26

+3.64%

PRKA Parks! America, Inc.

0.4000

0.00%

ASMDEE-B.ST Asmodee Group AB (publ)

108.20

-1.64%

JOUT Johnson Outdoors Inc.

27.85

-1.76%

MSGE Madison Square Garden Entertainment Corp.

35.99

-2.28%

2331.HK Li Ning Company Limited

17.060

+3.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PLAYMATES TOYS (0869.HK)

Related Tickers