Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 7.270 | 7.290 | 7.070 | 7.100 | 6.480 | 2,459,400 |
| 2024-08-09 | 7.400 | 7.420 | 7.160 | 7.270 | 6.635 | 1,921,400 |
| 2024-08-08 | 7.150 | 7.380 | 7.040 | 7.310 | 6.671 | 2,386,904 |
| 2024-08-07 | 7.400 | 7.430 | 7.080 | 7.210 | 6.580 | 3,745,200 |
| 2024-08-06 | 7.510 | 7.590 | 7.280 | 7.380 | 6.735 | 4,152,800 |
| 2024-08-05 | 7.720 | 7.990 | 7.400 | 7.490 | 6.836 | 3,880,000 |
| 2024-08-02 | 7.810 | 7.980 | 7.720 | 7.860 | 7.173 | 1,580,200 |
| 2024-08-01 | 8.000 | 8.090 | 7.880 | 7.960 | 7.265 | 774,800 |
| 2024-07-31 | 7.690 | 8.110 | 7.610 | 8.000 | 7.301 | 1,853,200 |
| 2024-07-30 | 8.000 | 8.000 | 7.650 | 7.690 | 7.018 | 1,947,200 |
| 2024-07-29 | 8.160 | 8.200 | 7.980 | 7.980 | 7.283 | 1,028,400 |
| 2024-07-26 | 7.800 | 8.170 | 7.800 | 8.120 | 7.411 | 2,112,600 |
| 2024-07-25 | 8.000 | 8.220 | 7.750 | 7.830 | 7.146 | 4,628,400 |
| 2024-07-24 | 8.220 | 8.270 | 8.030 | 8.230 | 7.511 | 3,337,400 |
| 2024-07-23 | 8.450 | 8.540 | 8.140 | 8.220 | 7.502 | 3,891,800 |
| 2024-07-22 | 8.300 | 8.530 | 8.230 | 8.450 | 7.712 | 6,607,200 |
| 2024-07-19 | 8.360 | 8.610 | 8.140 | 8.360 | 7.630 | 8,520,000 |
| 2024-07-18 | 8.380 | 8.380 | 8.190 | 8.240 | 7.520 | 5,282,800 |
| 2024-07-17 | 8.500 | 8.550 | 8.260 | 8.390 | 7.657 | 3,395,234 |
| 2024-07-16 | 8.170 | 8.510 | 8.110 | 8.490 | 7.748 | 10,119,780 |
| 2024-07-15 | 7.750 | 8.220 | 7.750 | 8.150 | 7.438 | 6,709,200 |
| 2024-07-12 | 7.800 | 7.930 | 7.720 | 7.790 | 7.109 | 1,600,200 |
| 2024-07-11 | 7.520 | 7.770 | 7.520 | 7.750 | 7.073 | 3,323,123 |
| 2024-07-10 | 7.510 | 7.730 | 7.470 | 7.540 | 6.881 | 3,446,660 |
| 2024-07-09 | 7.720 | 7.740 | 7.450 | 7.640 | 6.973 | 2,185,200 |
| 2024-07-08 | 7.810 | 7.890 | 7.470 | 7.620 | 6.954 | 3,212,600 |
| 2024-07-05 | 7.950 | 7.990 | 7.630 | 7.810 | 7.128 | 3,000,800 |
| 2024-07-04 | 8.140 | 8.140 | 7.880 | 7.950 | 7.255 | 1,814,000 |
| 2024-07-03 | 8.040 | 8.100 | 7.850 | 7.980 | 7.283 | 2,015,440 |
| 2024-07-02 | 8.050 | 8.140 | 7.780 | 7.920 | 7.228 | 3,465,845 |
| 2024-06-28 | 8.200 | 8.280 | 8.030 | 8.050 | 7.347 | 2,502,045 |
| 2024-06-27 | 8.560 | 8.560 | 8.080 | 8.200 | 7.484 | 3,608,200 |
| 2024-06-26 | 8.540 | 8.650 | 8.400 | 8.470 | 7.730 | 1,895,200 |
| 2024-06-25 | 8.490 | 8.710 | 8.440 | 8.520 | 7.776 | 2,224,257 |
| 2024-06-24 | 8.520 | 8.620 | 8.400 | 8.520 | 7.776 | 1,438,000 |
| 2024-06-21 | 8.710 | 8.750 | 8.500 | 8.630 | 7.876 | 1,721,567 |
| 2024-06-20 | 8.980 | 9.050 | 8.730 | 8.750 | 7.986 | 1,123,400 |
| 2024-06-19 | 8.770 | 9.120 | 8.770 | 8.970 | 8.186 | 1,268,400 |
| 2024-06-18 | 9.040 | 9.160 | 8.770 | 8.770 | 8.004 | 1,099,200 |
| 2024-06-17 | 8.960 | 9.140 | 8.830 | 9.040 | 8.250 | 3,614,736 |
| 2024-06-14 | 8.700 | 9.150 | 8.600 | 8.880 | 8.104 | 8,544,000 |
| 2024-06-13 | 8.460 | 8.770 | 8.460 | 8.720 | 7.958 | 2,976,070 |
| 2024-06-12 | 8.510 | 8.580 | 8.310 | 8.360 | 7.630 | 2,281,712 |
| 2024-06-11 | 8.500 | 8.620 | 8.400 | 8.510 | 7.767 | 2,117,800 |
| 2024-06-07 | 8.690 | 8.780 | 8.520 | 8.550 | 7.803 | 2,100,200 |
| 2024-06-06 | 8.880 | 8.920 | 8.640 | 8.750 | 7.986 | 3,789,000 |
| 2024-06-05 | 8.780 | 8.930 | 8.710 | 8.730 | 7.967 | 984,800 |
| 2024-06-04 | 8.710 | 8.820 | 8.600 | 8.790 | 8.022 | 1,161,440 |
| 2024-06-03 | 8.900 | 9.010 | 8.610 | 8.710 | 7.949 | 4,792,388 |
| 2024-05-31 | 9.100 | 9.200 | 8.900 | 8.900 | 8.122 | 2,422,800 |
| 2024-05-30 | 9.270 | 9.350 | 9.100 | 9.100 | 8.305 | 3,120,220 |
| 2024-05-29 | 9.280 | 9.340 | 9.080 | 9.190 | 8.387 | 4,058,326 |
| 2024-05-28 | 9.100 | 9.380 | 8.940 | 9.300 | 8.488 | 4,403,800 |
| 2024-05-27 | 9.010 | 9.140 | 8.630 | 9.070 | 8.278 | 5,096,200 |
| 2024-05-24 | 9.230 | 9.230 | 9.000 | 9.010 | 8.223 | 2,422,000 |
| 2024-05-23 | 9.260 | 9.260 | 9.070 | 9.130 | 8.332 | 2,516,000 |
| 2024-05-22 | 9.200 | 9.370 | 9.130 | 9.320 | 8.506 | 2,492,938 |
| 2024-05-21 | 9.500 | 9.550 | 9.200 | 9.250 | 8.442 | 3,139,334 |
| 2024-05-20 | 9.370 | 9.670 | 9.250 | 9.490 | 8.661 | 4,133,800 |
| 2024-05-17 | 9.490 | 9.510 | 9.140 | 9.320 | 8.506 | 4,621,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2200 HKD |
| 2025-06-27 | 0.3200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.