Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 8.340 | 8.340 | 8.040 | 8.160 | 7.447 | 1,150,400 |
| 2024-02-14 | 8.100 | 8.350 | 7.910 | 8.340 | 7.611 | 1,479,600 |
| 2024-02-09 | 8.140 | 8.200 | 7.800 | 8.100 | 7.392 | 1,437,600 |
| 2024-02-08 | 8.090 | 8.280 | 7.840 | 8.210 | 7.493 | 4,172,004 |
| 2024-02-07 | 8.710 | 8.710 | 7.980 | 8.030 | 7.328 | 9,803,800 |
| 2024-02-06 | 8.380 | 8.850 | 8.380 | 8.590 | 7.840 | 6,579,188 |
| 2024-02-05 | 8.510 | 8.510 | 8.000 | 8.350 | 7.621 | 3,300,400 |
| 2024-02-02 | 8.850 | 9.130 | 8.540 | 8.570 | 7.821 | 2,991,800 |
| 2024-02-01 | 8.510 | 8.970 | 8.360 | 8.710 | 7.949 | 2,736,000 |
| 2024-01-31 | 8.870 | 8.970 | 8.430 | 8.510 | 7.767 | 2,699,546 |
| 2024-01-30 | 9.080 | 9.080 | 8.760 | 8.870 | 8.095 | 4,361,600 |
| 2024-01-29 | 9.400 | 9.580 | 9.070 | 9.200 | 8.396 | 3,394,872 |
| 2024-01-26 | 9.480 | 9.550 | 9.200 | 9.260 | 8.451 | 2,234,000 |
| 2024-01-25 | 9.710 | 9.720 | 9.350 | 9.550 | 8.716 | 2,372,817 |
| 2024-01-24 | 9.180 | 9.790 | 9.100 | 9.710 | 8.862 | 5,931,800 |
| 2024-01-23 | 8.520 | 9.040 | 8.350 | 8.980 | 8.195 | 3,455,800 |
| 2024-01-22 | 9.000 | 9.050 | 8.320 | 8.410 | 7.675 | 3,419,000 |
| 2024-01-19 | 9.370 | 9.370 | 8.880 | 8.970 | 8.186 | 3,925,600 |
| 2024-01-18 | 9.650 | 9.660 | 9.270 | 9.370 | 8.551 | 2,712,600 |
| 2024-01-17 | 10.000 | 10.020 | 9.580 | 9.660 | 8.816 | 3,973,000 |
| 2024-01-16 | 9.700 | 10.460 | 9.700 | 10.120 | 9.236 | 6,890,000 |
| 2024-01-15 | 9.550 | 9.990 | 9.450 | 9.750 | 8.898 | 4,124,400 |
| 2024-01-12 | 9.470 | 9.850 | 9.430 | 9.590 | 8.752 | 4,372,800 |
| 2024-01-11 | 9.180 | 9.670 | 9.180 | 9.550 | 8.716 | 2,472,600 |
| 2024-01-10 | 9.350 | 9.360 | 9.120 | 9.180 | 8.378 | 2,144,600 |
| 2024-01-09 | 9.310 | 9.730 | 9.300 | 9.470 | 8.643 | 3,120,836 |
| 2024-01-08 | 9.780 | 9.800 | 9.100 | 9.390 | 8.570 | 4,900,400 |
| 2024-01-05 | 10.060 | 10.140 | 9.560 | 9.690 | 8.843 | 4,675,800 |
| 2024-01-04 | 9.910 | 10.080 | 9.870 | 10.060 | 9.181 | 4,142,800 |
| 2024-01-03 | 9.550 | 10.000 | 9.420 | 10.000 | 9.126 | 5,973,000 |
| 2024-01-02 | 9.220 | 9.610 | 9.220 | 9.590 | 8.752 | 7,868,200 |
| 2023-12-29 | 8.760 | 9.000 | 8.750 | 8.980 | 8.195 | 2,222,800 |
| 2023-12-28 | 8.400 | 8.740 | 8.320 | 8.690 | 7.931 | 2,105,000 |
| 2023-12-27 | 8.250 | 8.420 | 8.180 | 8.330 | 7.602 | 1,922,600 |
| 2023-12-22 | 8.510 | 8.530 | 8.050 | 8.150 | 7.438 | 4,566,800 |
| 2023-12-21 | 8.250 | 8.470 | 8.230 | 8.450 | 7.712 | 959,800 |
| 2023-12-20 | 8.530 | 8.550 | 8.220 | 8.320 | 7.593 | 1,142,234 |
| 2023-12-19 | 8.600 | 8.610 | 8.250 | 8.410 | 7.675 | 1,993,415 |
| 2023-12-18 | 8.610 | 8.780 | 8.510 | 8.700 | 7.940 | 1,956,643 |
| 2023-12-15 | 8.630 | 8.870 | 8.580 | 8.730 | 7.967 | 1,962,800 |
| 2023-12-14 | 8.880 | 8.970 | 8.550 | 8.590 | 7.840 | 1,558,600 |
| 2023-12-13 | 9.020 | 9.020 | 8.630 | 8.710 | 7.949 | 1,676,000 |
| 2023-12-12 | 8.950 | 9.150 | 8.830 | 9.060 | 8.268 | 1,637,436 |
| 2023-12-11 | 9.070 | 9.070 | 8.620 | 8.950 | 8.168 | 1,369,200 |
| 2023-12-08 | 9.090 | 9.120 | 8.920 | 9.070 | 8.278 | 4,800,200 |
| 2023-12-07 | 9.090 | 9.310 | 8.910 | 9.090 | 8.296 | 2,752,400 |
| 2023-12-06 | 9.100 | 9.180 | 8.850 | 9.090 | 8.296 | 2,775,508 |
| 2023-12-05 | 9.170 | 9.170 | 8.830 | 9.060 | 8.268 | 2,593,861 |
| 2023-12-04 | 9.330 | 9.460 | 9.120 | 9.160 | 8.360 | 2,833,600 |
| 2023-12-01 | 9.440 | 9.530 | 9.270 | 9.430 | 8.606 | 1,276,600 |
| 2023-11-30 | 9.370 | 9.550 | 9.240 | 9.400 | 8.579 | 2,088,170 |
| 2023-11-29 | 9.620 | 9.620 | 9.220 | 9.370 | 8.551 | 2,278,900 |
| 2023-11-28 | 9.770 | 9.770 | 9.530 | 9.620 | 8.780 | 1,378,867 |
| 2023-11-27 | 9.540 | 9.830 | 9.530 | 9.790 | 8.935 | 1,036,800 |
| 2023-11-24 | 9.780 | 9.780 | 9.550 | 9.560 | 8.725 | 954,808 |
| 2023-11-23 | 9.510 | 9.850 | 9.510 | 9.780 | 8.926 | 639,200 |
| 2023-11-22 | 9.660 | 9.670 | 9.480 | 9.620 | 8.780 | 659,600 |
| 2023-11-21 | 9.840 | 10.180 | 9.530 | 9.660 | 8.816 | 2,583,800 |
| 2023-11-20 | 9.500 | 9.960 | 9.310 | 9.840 | 8.980 | 2,786,102 |
| 2023-11-17 | 9.530 | 9.660 | 9.330 | 9.430 | 8.606 | 1,524,600 |
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.