HKSE - Delayed Quote HKD

PLAYMATES TOYS (0869.HK)

0.530

0.000

(0.00%)

At close: May 14 at 4:08:22 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 14, 2025	0.530	0.530	0.520	0.530	0.530	84,000
May 13, 2025	0.550	0.550	0.530	0.530	0.530	485,200
May 12, 2025	0.520	0.530	0.510	0.530	0.530	184,000
May 9, 2025	0.500	0.520	0.500	0.520	0.520	1,024,000
May 8, 2025	0.510	0.520	0.510	0.510	0.510	868,000
May 7, 2025	0.520	0.530	0.520	0.530	0.530	956,250
May 6, 2025	0.520	0.520	0.520	0.520	0.520	232,500
May 2, 2025	0.520	0.520	0.520	0.520	0.520	492,000
Apr 30, 2025	0.520	0.550	0.520	0.530	0.530	788,000
Apr 29, 2025	0.520	0.520	0.520	0.520	0.520	-
Apr 28, 2025	0.540	0.540	0.520	0.520	0.520	344,000
Apr 25, 2025	0.530	0.530	0.510	0.530	0.530	1,708,950
Apr 24, 2025	0.540	0.540	0.530	0.530	0.530	270,446
Apr 23, 2025	0.530	0.540	0.520	0.540	0.540	346,872
Apr 22, 2025	0.540	0.540	0.540	0.540	0.540	-
Apr 17, 2025	0.540	0.540	0.520	0.540	0.540	516,000
Apr 16, 2025	0.540	0.540	0.530	0.540	0.540	1,372,000
Apr 15, 2025	0.550	0.550	0.540	0.540	0.540	90,120
Apr 14, 2025	0.540	0.540	0.540	0.540	0.540	104,000
Apr 11, 2025	0.560	0.570	0.550	0.550	0.550	3,456,000
Apr 10, 2025	0.520	0.550	0.520	0.530	0.530	420,000
Apr 9, 2025	0.500	0.550	0.500	0.520	0.520	1,684,000
Apr 8, 2025	0.510	0.560	0.510	0.550	0.550	1,792,000
Apr 7, 2025	0.540	0.550	0.480	0.510	0.510	3,432,225
Apr 3, 2025	0.570	0.590	0.550	0.570	0.570	1,472,000
Apr 2, 2025	0.03 Dividend
Apr 2, 2025	0.590	0.620	0.590	0.590	0.590	688,000
Apr 1, 2025	0.640	0.650	0.630	0.640	0.610	1,276,000
Mar 31, 2025	0.630	0.650	0.630	0.650	0.620	908,000
Mar 28, 2025	0.630	0.650	0.630	0.630	0.600	540,000
Mar 27, 2025	0.630	0.650	0.630	0.640	0.610	720,000
Mar 26, 2025	0.660	0.660	0.640	0.650	0.620	337,500
Mar 25, 2025	0.650	0.660	0.650	0.650	0.620	84,000
Mar 24, 2025	0.650	0.660	0.650	0.650	0.620	24,000
Mar 21, 2025	0.660	0.660	0.650	0.660	0.629	180,000
Mar 20, 2025	0.670	0.670	0.660	0.660	0.629	451,800
Mar 19, 2025	0.640	0.660	0.640	0.650	0.620	601,180
Mar 18, 2025	0.640	0.640	0.630	0.640	0.610	1,696,000
Mar 17, 2025	0.640	0.660	0.640	0.650	0.620	1,120,000
Mar 14, 2025	0.610	0.610	0.600	0.610	0.581	820,000
Mar 13, 2025	0.610	0.620	0.610	0.610	0.581	400,000
Mar 12, 2025	0.610	0.640	0.600	0.610	0.581	948,000
Mar 11, 2025	0.600	0.600	0.590	0.600	0.572	713,200
Mar 10, 2025	0.600	0.610	0.600	0.600	0.572	37,350
Mar 7, 2025	0.610	0.610	0.600	0.610	0.581	208,000
Mar 6, 2025	0.610	0.620	0.610	0.610	0.581	224,520
Mar 5, 2025	0.620	0.620	0.610	0.620	0.591	180,000
Mar 4, 2025	0.620	0.620	0.610	0.610	0.581	216,000
Mar 3, 2025	0.580	0.630	0.580	0.630	0.600	1,492,000
Feb 28, 2025	0.580	0.590	0.570	0.580	0.553	548,000
Feb 27, 2025	0.570	0.580	0.570	0.580	0.553	368,000
Feb 26, 2025	0.580	0.590	0.570	0.580	0.553	993,900
Feb 25, 2025	0.590	0.590	0.580	0.590	0.562	464,000
Feb 24, 2025	0.590	0.600	0.580	0.590	0.562	292,000
Feb 21, 2025	0.580	0.590	0.580	0.590	0.562	604,340
Feb 20, 2025	0.590	0.590	0.580	0.590	0.562	676,000
Feb 19, 2025	0.590	0.600	0.580	0.580	0.553	188,500
Feb 18, 2025	0.590	0.590	0.580	0.580	0.553	650,000
Feb 17, 2025	0.590	0.590	0.580	0.580	0.553	42,000
Feb 14, 2025	0.580	0.580	0.580	0.580	0.553	48,000
Feb 13, 2025	0.580	0.590	0.570	0.580	0.553	789,200
Feb 12, 2025	0.580	0.580	0.570	0.580	0.553	536,900
Feb 11, 2025	0.580	0.580	0.580	0.580	0.553	192,000
Feb 10, 2025	0.580	0.590	0.570	0.580	0.553	194,700
Feb 7, 2025	0.580	0.590	0.570	0.590	0.562	2,212,000
Feb 6, 2025	0.600	0.610	0.600	0.600	0.572	548,000
Feb 5, 2025	0.620	0.620	0.600	0.600	0.572	1,440,000
Feb 4, 2025	0.610	0.610	0.610	0.610	0.581	16,000
Feb 3, 2025	0.610	0.610	0.600	0.610	0.581	540,000
Jan 28, 2025	0.610	0.610	0.610	0.610	0.581	-
Jan 27, 2025	0.600	0.610	0.600	0.610	0.581	160,000
Jan 24, 2025	0.610	0.620	0.600	0.600	0.572	228,000
Jan 23, 2025	0.610	0.610	0.600	0.610	0.581	216,000
Jan 22, 2025	0.610	0.620	0.610	0.610	0.581	324,600
Jan 21, 2025	0.620	0.620	0.610	0.610	0.581	20,000
Jan 20, 2025	0.610	0.620	0.610	0.620	0.591	152,000
Jan 17, 2025	0.610	0.610	0.600	0.610	0.581	184,000
Jan 16, 2025	0.610	0.610	0.610	0.610	0.581	400,330
Jan 15, 2025	0.610	0.610	0.600	0.600	0.572	120,000
Jan 14, 2025	0.610	0.610	0.600	0.610	0.581	264,000
Jan 13, 2025	0.610	0.610	0.600	0.610	0.581	1,068,000
Jan 10, 2025	0.600	0.630	0.600	0.610	0.581	748,000
Jan 9, 2025	0.600	0.610	0.600	0.600	0.572	488,000
Jan 8, 2025	0.610	0.610	0.600	0.610	0.581	344,000
Jan 7, 2025	0.610	0.620	0.610	0.620	0.591	232,000
Jan 6, 2025	0.620	0.630	0.610	0.620	0.591	252,000
Jan 3, 2025	0.620	0.620	0.610	0.610	0.581	292,000
Jan 2, 2025	0.620	0.620	0.610	0.620	0.591	88,000
Dec 31, 2024	0.620	0.620	0.620	0.620	0.591	-
Dec 30, 2024	0.630	0.640	0.620	0.620	0.591	1,328,000
Dec 27, 2024	0.640	0.640	0.620	0.630	0.600	161,000
Dec 24, 2024	0.630	0.630	0.630	0.630	0.600	-
Dec 23, 2024	0.620	0.640	0.620	0.640	0.610	129,980
Dec 20, 2024	0.620	0.640	0.620	0.630	0.600	508,000
Dec 19, 2024	0.630	0.630	0.620	0.620	0.591	208,000
Dec 18, 2024	0.630	0.630	0.630	0.630	0.600	-
Dec 17, 2024	0.620	0.630	0.620	0.630	0.600	112,000
Dec 16, 2024	0.630	0.630	0.630	0.630	0.600	180,450
Dec 13, 2024	0.630	0.630	0.620	0.630	0.600	336,000
Dec 12, 2024	0.620	0.630	0.620	0.620	0.591	208,591
Dec 11, 2024	0.620	0.620	0.620	0.620	0.591	164,000
Dec 10, 2024	0.620	0.620	0.620	0.620	0.591	236,000
Dec 9, 2024	0.600	0.610	0.600	0.610	0.581	484,000
Dec 6, 2024	0.610	0.620	0.610	0.610	0.581	300,000
Dec 5, 2024	0.610	0.610	0.600	0.610	0.581	352,000
Dec 4, 2024	0.610	0.610	0.610	0.610	0.581	-
Dec 3, 2024	0.620	0.620	0.610	0.610	0.581	1,288,000
Dec 2, 2024	0.610	0.620	0.610	0.620	0.591	444,000
Nov 29, 2024	0.610	0.610	0.610	0.610	0.581	24,000
Nov 28, 2024	0.620	0.620	0.610	0.610	0.581	56,000
Nov 27, 2024	0.620	0.630	0.620	0.620	0.591	192,000
Nov 26, 2024	0.600	0.630	0.600	0.620	0.591	92,000
Nov 25, 2024	0.610	0.610	0.610	0.610	0.581	336,000
Nov 22, 2024	0.630	0.630	0.620	0.620	0.591	176,000
Nov 21, 2024	0.640	0.640	0.640	0.640	0.610	-
Nov 20, 2024	0.640	0.640	0.640	0.640	0.610	-
Nov 19, 2024	0.640	0.640	0.640	0.640	0.610	136,000
Nov 18, 2024	0.650	0.650	0.640	0.640	0.610	24,250
Nov 15, 2024	0.650	0.650	0.640	0.640	0.610	68,000
Nov 14, 2024	0.650	0.650	0.650	0.650	0.620	52,000
Nov 13, 2024	0.650	0.650	0.650	0.650	0.620	820,000
Nov 12, 2024	0.650	0.660	0.650	0.650	0.620	1,019,395
Nov 11, 2024	0.660	0.660	0.650	0.650	0.620	1,292,000
Nov 8, 2024	0.670	0.670	0.650	0.660	0.629	414,250
Nov 7, 2024	0.700	0.700	0.670	0.670	0.639	430,250
Nov 6, 2024	0.700	0.700	0.690	0.690	0.658	804,000
Nov 5, 2024	0.700	0.700	0.690	0.700	0.667	856,000
Nov 4, 2024	0.700	0.700	0.690	0.700	0.667	304,000
Nov 1, 2024	0.700	0.710	0.690	0.710	0.677	828,500
Oct 31, 2024	0.690	0.700	0.690	0.700	0.667	920,000
Oct 30, 2024	0.690	0.690	0.690	0.690	0.658	308,000
Oct 29, 2024	0.700	0.700	0.690	0.690	0.658	108,000
Oct 28, 2024	0.700	0.700	0.690	0.690	0.658	57,000
Oct 25, 2024	0.690	0.700	0.690	0.700	0.667	920,000
Oct 24, 2024	0.690	0.690	0.690	0.690	0.658	552,000
Oct 23, 2024	0.690	0.700	0.690	0.690	0.658	340,000
Oct 22, 2024	0.690	0.690	0.680	0.690	0.658	116,000
Oct 21, 2024	0.680	0.700	0.680	0.690	0.658	1,804,000
Oct 18, 2024	0.680	0.700	0.680	0.700	0.667	496,000
Oct 17, 2024	0.690	0.690	0.690	0.690	0.658	732,000
Oct 16, 2024	0.680	0.690	0.680	0.690	0.658	617,500
Oct 15, 2024	0.670	0.680	0.660	0.680	0.648	1,473,200
Oct 14, 2024	0.670	0.680	0.670	0.680	0.648	589,000
Oct 10, 2024	0.670	0.670	0.650	0.670	0.639	193,000
Oct 9, 2024	0.660	0.670	0.660	0.670	0.639	228,000
Oct 8, 2024	0.680	0.680	0.650	0.670	0.639	1,156,000
Oct 7, 2024	0.680	0.680	0.670	0.680	0.648	342,000
Oct 4, 2024	0.660	0.680	0.660	0.680	0.648	656,000
Oct 3, 2024	0.660	0.660	0.640	0.660	0.629	1,848,000
Oct 2, 2024	0.640	0.660	0.630	0.650	0.620	2,081,800
Sep 30, 2024	0.650	0.660	0.650	0.650	0.620	813,400
Sep 27, 2024	0.650	0.650	0.640	0.640	0.610	259,500
Sep 26, 2024	0.640	0.640	0.630	0.640	0.610	137,000
Sep 25, 2024	0.650	0.650	0.650	0.650	0.620	-
Sep 24, 2024	0.630	0.640	0.620	0.640	0.610	306,000
Sep 23, 2024	0.630	0.630	0.630	0.630	0.600	188,000
Sep 20, 2024	0.630	0.630	0.630	0.630	0.600	12,900
Sep 19, 2024	0.620	0.640	0.610	0.640	0.610	1,828,000
Sep 17, 2024	0.630	0.640	0.630	0.630	0.600	96,000
Sep 16, 2024	0.630	0.630	0.620	0.630	0.600	253,000
Sep 13, 2024	0.620	0.630	0.610	0.630	0.600	620,000
Sep 12, 2024	0.620	0.640	0.620	0.630	0.600	760,000
Sep 11, 2024	0.620	0.640	0.610	0.640	0.610	612,000
Sep 10, 2024	0.630	0.630	0.610	0.620	0.591	260,000
Sep 9, 2024	0.610	0.670	0.610	0.630	0.600	1,952,000
Sep 5, 2024	0.02 Dividend
Sep 5, 2024	0.620	0.630	0.610	0.630	0.600	1,262,000
Sep 4, 2024	0.620	0.630	0.620	0.630	0.581	664,000
Sep 3, 2024	0.640	0.640	0.630	0.630	0.581	440,200
Sep 2, 2024	0.640	0.640	0.630	0.640	0.591	1,420,000
Aug 30, 2024	0.630	0.640	0.630	0.640	0.591	912,000
Aug 29, 2024	0.630	0.650	0.620	0.640	0.591	326,100
Aug 28, 2024	0.610	0.630	0.610	0.630	0.581	1,608,000
Aug 27, 2024	0.600	0.610	0.600	0.600	0.554	644,000
Aug 26, 2024	0.610	0.610	0.570	0.600	0.554	2,400,000
Aug 23, 2024	0.620	0.630	0.610	0.630	0.581	648,000
Aug 22, 2024	0.630	0.640	0.630	0.640	0.591	267,000
Aug 21, 2024	0.620	0.620	0.610	0.620	0.572	652,000
Aug 20, 2024	0.600	0.630	0.600	0.630	0.581	1,596,000
Aug 19, 2024	0.600	0.600	0.590	0.600	0.554	284,000
Aug 16, 2024	0.600	0.600	0.590	0.600	0.554	764,000
Aug 15, 2024	0.600	0.600	0.590	0.590	0.544	240,000
Aug 14, 2024	0.600	0.600	0.590	0.600	0.554	300,000
Aug 13, 2024	0.600	0.610	0.590	0.600	0.554	1,148,000
Aug 12, 2024	0.610	0.610	0.600	0.610	0.563	84,000
Aug 9, 2024	0.610	0.610	0.610	0.610	0.563	27,000
Aug 8, 2024	0.610	0.610	0.610	0.610	0.563	-
Aug 7, 2024	0.600	0.620	0.590	0.620	0.572	436,000
Aug 6, 2024	0.600	0.600	0.590	0.590	0.544	288,000
Aug 5, 2024	0.620	0.610	0.590	0.590	0.544	1,524,000
Aug 2, 2024	0.630	0.630	0.630	0.630	0.581	-
Aug 1, 2024	0.630	0.630	0.610	0.630	0.581	1,108,000
Jul 31, 2024	0.630	0.630	0.630	0.630	0.581	-
Jul 30, 2024	0.630	0.630	0.610	0.630	0.581	1,241,500
Jul 29, 2024	0.630	0.640	0.630	0.640	0.591	327,500
Jul 26, 2024	0.630	0.640	0.630	0.630	0.581	292,000
Jul 25, 2024	0.650	0.650	0.630	0.640	0.591	516,000
Jul 24, 2024	0.650	0.650	0.650	0.650	0.600	-
Jul 23, 2024	0.660	0.660	0.640	0.650	0.600	276,000
Jul 22, 2024	0.660	0.660	0.650	0.650	0.600	668,000
Jul 19, 2024	0.660	0.660	0.660	0.660	0.609	340,000
Jul 18, 2024	0.660	0.660	0.650	0.660	0.609	133,484
Jul 17, 2024	0.670	0.670	0.650	0.660	0.609	380,500
Jul 16, 2024	0.650	0.700	0.640	0.670	0.618	2,696,900
Jul 15, 2024	0.650	0.650	0.640	0.650	0.600	160,000
Jul 12, 2024	0.660	0.660	0.640	0.650	0.600	48,000
Jul 11, 2024	0.640	0.660	0.640	0.660	0.609	96,000
Jul 10, 2024	0.660	0.670	0.650	0.660	0.609	252,000
Jul 9, 2024	0.650	0.650	0.640	0.650	0.600	130,475
Jul 8, 2024	0.650	0.650	0.630	0.650	0.600	412,000
Jul 5, 2024	0.650	0.650	0.640	0.650	0.600	284,000
Jul 4, 2024	0.660	0.660	0.640	0.650	0.600	436,000
Jul 3, 2024	0.670	0.670	0.650	0.660	0.609	392,000
Jul 2, 2024	0.670	0.670	0.650	0.650	0.600	336,750
Jun 28, 2024	0.660	0.670	0.660	0.670	0.618	64,000
Jun 27, 2024	0.660	0.660	0.660	0.660	0.609	-
Jun 26, 2024	0.670	0.670	0.660	0.660	0.609	60,000
Jun 25, 2024	0.660	0.670	0.660	0.660	0.609	320,000
Jun 24, 2024	0.650	0.660	0.650	0.660	0.609	268,000
Jun 21, 2024	0.660	0.670	0.660	0.670	0.618	68,900
Jun 20, 2024	0.670	0.680	0.660	0.660	0.609	584,000
Jun 19, 2024	0.670	0.680	0.670	0.680	0.628	192,000
Jun 18, 2024	0.690	0.690	0.660	0.660	0.609	580,000
Jun 17, 2024	0.690	0.710	0.680	0.680	0.628	428,000
Jun 14, 2024	0.680	0.690	0.680	0.680	0.628	192,750
Jun 13, 2024	0.680	0.680	0.680	0.680	0.628	20,000
Jun 12, 2024	0.690	0.700	0.680	0.680	0.628	308,000
Jun 11, 2024	0.700	0.700	0.680	0.680	0.628	116,000
Jun 7, 2024	0.680	0.690	0.680	0.690	0.637	193,000
Jun 6, 2024	0.690	0.690	0.690	0.690	0.637	52,000
Jun 5, 2024	0.700	0.700	0.680	0.690	0.637	564,000
Jun 4, 2024	0.700	0.700	0.700	0.700	0.646	144,000
Jun 3, 2024	0.710	0.710	0.700	0.700	0.646	276,000
May 31, 2024	0.720	0.720	0.700	0.710	0.655	1,024,000
May 30, 2024	0.710	0.730	0.710	0.730	0.674	1,416,000
May 29, 2024	0.740	0.740	0.710	0.720	0.664	856,000
May 28, 2024	0.700	0.740	0.700	0.740	0.683	2,376,000
May 27, 2024	0.680	0.700	0.680	0.690	0.637	976,000
May 24, 2024	0.680	0.680	0.660	0.670	0.618	309,000
May 23, 2024	0.680	0.680	0.660	0.670	0.618	1,316,000
May 22, 2024	0.670	0.670	0.660	0.670	0.618	492,000
May 21, 2024	0.700	0.700	0.660	0.670	0.618	996,000
May 20, 2024	0.690	0.710	0.680	0.680	0.628	1,840,000
May 17, 2024	0.680	0.690	0.670	0.690	0.637	896,000
May 16, 2024	0.670	0.700	0.670	0.680	0.628	5,892,000
May 14, 2024	0.640	0.640	0.630	0.640	0.591	389,500

1126.HK DREAM INT'L

6.140

0.00%

PRKAD

36.12

+9.44%

0635.HK PLAYMATES

0.500

-3.85%

XPF.L XP Factory Plc

13.00

0.00%

CLAR Clarus Corporation

3.2300

-4.72%

1086.HK GOODBABY INTL

1.350

-2.17%

JAKK JAKKS Pacific, Inc.

22.09

-4.66%

PLBY PLBY Group, Inc.

1.2000

-0.83%

9992.HK Pop Mart International Group Limited

193.700

+0.47%

MAT Mattel, Inc.

19.78

+0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PLAYMATES TOYS (0869.HK)

Related Tickers