Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 9.620 | 9.620 | 9.180 | 9.370 | 8.551 | 7,786,868 |
| 2024-05-14 | 9.690 | 9.960 | 9.520 | 9.620 | 8.780 | 4,667,000 |
| 2024-05-13 | 9.760 | 9.880 | 9.430 | 9.600 | 8.761 | 6,593,400 |
| 2024-05-10 | 10.120 | 10.160 | 9.620 | 9.820 | 8.962 | 4,478,051 |
| 2024-05-09 | 9.620 | 10.200 | 9.620 | 10.040 | 9.163 | 3,825,800 |
| 2024-05-08 | 10.280 | 10.280 | 9.660 | 9.680 | 8.834 | 2,867,200 |
| 2024-05-07 | 9.820 | 10.400 | 9.690 | 10.240 | 9.345 | 5,875,402 |
| 2024-05-06 | 9.960 | 9.960 | 9.530 | 9.820 | 8.962 | 4,786,598 |
| 2024-05-03 | 9.770 | 10.080 | 9.770 | 9.990 | 9.117 | 1,436,500 |
| 2024-05-02 | 9.680 | 9.940 | 9.560 | 9.650 | 8.807 | 1,592,000 |
| 2024-04-30 | 10.000 | 10.000 | 9.400 | 9.760 | 8.907 | 7,888,400 |
| 2024-04-29 | 10.060 | 10.160 | 9.860 | 10.000 | 9.126 | 3,474,000 |
| 2024-04-26 | 9.760 | 10.160 | 9.760 | 10.060 | 9.181 | 3,793,400 |
| 2024-04-25 | 9.650 | 9.910 | 9.470 | 9.760 | 8.907 | 2,088,000 |
| 2024-04-24 | 9.360 | 9.800 | 9.360 | 9.690 | 8.843 | 2,628,780 |
| 2024-04-23 | 9.220 | 9.480 | 9.130 | 9.450 | 8.624 | 1,332,000 |
| 2024-04-22 | 9.400 | 9.400 | 9.110 | 9.200 | 8.396 | 1,141,134 |
| 2024-04-19 | 9.610 | 9.610 | 9.040 | 9.210 | 8.405 | 2,957,000 |
| 2024-04-18 | 9.260 | 9.800 | 9.260 | 9.600 | 8.761 | 1,800,361 |
| 2024-04-17 | 9.330 | 9.490 | 9.080 | 9.400 | 8.579 | 2,656,000 |
| 2024-04-16 | 9.500 | 9.640 | 9.300 | 9.330 | 8.515 | 1,673,600 |
| 2024-04-15 | 9.700 | 9.720 | 9.450 | 9.640 | 8.798 | 1,977,600 |
| 2024-04-12 | 10.140 | 10.220 | 9.800 | 9.880 | 9.017 | 2,037,600 |
| 2024-04-11 | 9.710 | 10.120 | 9.630 | 10.080 | 9.199 | 2,367,600 |
| 2024-04-10 | 9.680 | 9.920 | 9.590 | 9.830 | 8.971 | 2,658,400 |
| 2024-04-09 | 9.620 | 9.670 | 9.420 | 9.630 | 8.789 | 1,042,806 |
| 2024-04-08 | 9.400 | 9.830 | 9.390 | 9.620 | 8.780 | 3,210,600 |
| 2024-04-05 | 9.550 | 9.550 | 9.120 | 9.240 | 8.433 | 1,389,400 |
| 2024-04-03 | 9.300 | 9.790 | 9.260 | 9.650 | 8.807 | 3,686,400 |
| 2024-04-02 | 9.650 | 9.820 | 9.320 | 9.390 | 8.570 | 2,738,600 |
| 2024-03-28 | 9.400 | 9.710 | 9.350 | 9.560 | 8.725 | 2,564,366 |
| 2024-03-27 | 9.400 | 9.560 | 9.230 | 9.330 | 8.515 | 2,073,400 |
| 2024-03-26 | 9.800 | 9.800 | 9.410 | 9.420 | 8.597 | 2,884,000 |
| 2024-03-25 | 9.910 | 9.910 | 9.510 | 9.690 | 8.843 | 3,061,800 |
| 2024-03-22 | 10.700 | 10.780 | 9.640 | 9.900 | 9.035 | 9,608,400 |
| 2024-03-21 | 10.680 | 11.080 | 10.600 | 10.680 | 9.747 | 5,271,782 |
| 2024-03-20 | 10.260 | 10.800 | 10.260 | 10.680 | 9.747 | 4,539,148 |
| 2024-03-19 | 10.700 | 10.800 | 10.160 | 10.300 | 9.400 | 3,551,400 |
| 2024-03-18 | 10.100 | 10.800 | 10.000 | 10.640 | 9.710 | 5,174,000 |
| 2024-03-15 | 10.280 | 10.400 | 9.990 | 10.100 | 9.218 | 9,435,000 |
| 2024-03-14 | 10.600 | 10.600 | 10.200 | 10.340 | 9.437 | 5,942,743 |
| 2024-03-13 | 10.000 | 10.860 | 9.800 | 10.780 | 9.838 | 15,537,310 |
| 2024-03-12 | 9.080 | 9.930 | 9.070 | 9.830 | 8.971 | 8,722,200 |
| 2024-03-11 | 8.700 | 9.030 | 8.580 | 8.960 | 8.177 | 2,509,200 |
| 2024-03-08 | 8.660 | 8.750 | 8.500 | 8.640 | 7.885 | 1,037,400 |
| 2024-03-07 | 8.760 | 8.900 | 8.450 | 8.480 | 7.739 | 3,320,400 |
| 2024-03-06 | 8.750 | 8.990 | 8.660 | 8.820 | 8.049 | 1,864,208 |
| 2024-03-05 | 9.000 | 9.000 | 8.700 | 8.750 | 7.986 | 1,647,000 |
| 2024-03-04 | 9.020 | 9.160 | 8.810 | 8.960 | 8.177 | 2,236,600 |
| 2024-03-01 | 8.660 | 9.100 | 8.540 | 9.010 | 8.223 | 3,642,600 |
| 2024-02-29 | 8.790 | 8.950 | 8.630 | 8.660 | 7.903 | 3,635,500 |
| 2024-02-28 | 9.010 | 9.080 | 8.670 | 8.790 | 8.022 | 3,533,801 |
| 2024-02-27 | 9.210 | 9.340 | 8.830 | 8.990 | 8.205 | 5,883,645 |
| 2024-02-26 | 9.350 | 9.550 | 9.100 | 9.200 | 8.396 | 5,109,672 |
| 2024-02-23 | 8.930 | 9.780 | 8.660 | 9.420 | 8.597 | 18,346,789 |
| 2024-02-22 | 8.540 | 8.540 | 8.110 | 8.310 | 7.584 | 3,239,800 |
| 2024-02-21 | 8.300 | 8.650 | 8.200 | 8.410 | 7.675 | 2,851,558 |
| 2024-02-20 | 8.430 | 8.510 | 8.250 | 8.340 | 7.611 | 2,231,000 |
| 2024-02-19 | 8.710 | 8.750 | 8.390 | 8.430 | 7.694 | 5,019,600 |
| 2024-02-16 | 8.180 | 8.720 | 8.040 | 8.710 | 7.949 | 2,464,800 |
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.