Maoyan Entertainment historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	9.870	9.870	9.420	9.540	8.707	2,559,200
2023-11-15	9.630	9.870	9.630	9.800	8.944	2,028,400
2023-11-14	9.700	9.700	9.400	9.590	8.752	1,251,000
2023-11-13	9.990	9.990	9.510	9.700	8.853	2,481,778
2023-11-10	9.900	9.920	9.600	9.710	8.862	2,787,200
2023-11-09	9.990	10.160	9.900	9.930	9.062	1,574,780
2023-11-08	9.820	10.360	9.820	10.160	9.272	2,972,576
2023-11-07	9.800	9.960	9.560	9.770	8.916	1,991,200
2023-11-06	9.800	10.020	9.740	9.940	9.072	3,408,800
2023-11-03	9.350	9.730	9.350	9.690	8.843	1,719,200
2023-11-02	9.320	9.520	9.140	9.350	8.533	1,786,200
2023-11-01	9.200	9.490	9.160	9.320	8.506	1,976,571
2023-10-31	9.440	9.490	9.250	9.390	8.570	1,735,000
2023-10-30	9.390	9.460	9.000	9.330	8.515	1,860,400
2023-10-27	9.020	9.410	8.900	9.260	8.451	2,327,400
2023-10-26	9.060	9.140	8.970	9.020	8.232	1,332,000
2023-10-25	9.570	9.570	8.980	9.060	8.268	2,299,000
2023-10-24	9.140	9.290	8.970	9.250	8.442	3,221,200
2023-10-20	9.260	9.420	9.050	9.220	8.414	1,827,600
2023-10-19	9.180	9.470	9.170	9.270	8.460	2,241,600
2023-10-18	9.800	9.800	9.250	9.350	8.533	2,146,200
2023-10-17	9.600	9.750	9.390	9.620	8.780	1,746,600
2023-10-16	9.540	9.780	9.410	9.600	8.761	2,505,416
2023-10-13	9.610	9.820	9.500	9.530	8.697	1,107,600
2023-10-12	10.080	10.180	9.610	9.810	8.953	3,754,800
2023-10-11	9.890	10.440	9.890	10.060	9.181	3,491,000
2023-10-10	9.840	10.280	9.820	9.890	9.026	3,967,200
2023-10-09	10.420	10.420	9.240	9.780	8.926	6,706,800
2023-10-06	10.580	10.700	10.480	10.480	9.564	699,200
2023-10-05	10.700	10.860	10.520	10.540	9.619	1,007,000
2023-10-04	10.660	10.700	10.260	10.640	9.710	3,319,200
2023-10-03	11.400	11.460	10.600	10.660	9.729	3,249,000
2023-09-29	11.300	11.800	11.300	11.640	10.623	1,918,930
2023-09-28	11.580	11.580	11.000	11.340	10.349	2,676,600
2023-09-27	11.400	11.600	11.260	11.580	10.568	2,017,600
2023-09-26	11.740	11.740	11.100	11.420	10.422	2,200,000
2023-09-25	11.400	11.480	11.140	11.420	10.422	2,686,000
2023-09-22	11.120	11.680	11.000	11.540	10.532	4,523,469
2023-09-21	11.680	11.740	11.180	11.340	10.349	3,286,200
2023-09-20	11.940	12.000	11.520	11.680	10.660	5,871,800
2023-09-19	11.960	12.180	11.700	11.940	10.897	7,343,800
2023-09-18	11.800	12.140	11.580	11.960	10.915	6,927,079
2023-09-15	11.100	11.840	11.100	11.840	10.806	8,807,842
2023-09-14	11.080	11.580	10.920	11.100	10.130	7,491,454
2023-09-13	10.680	11.020	10.580	11.000	10.039	4,535,043
2023-09-12	10.320	10.860	10.200	10.680	9.747	4,072,400
2023-09-11	10.020	10.500	10.020	10.320	9.418	4,754,100
2023-09-07	10.360	10.400	10.120	10.200	9.309	2,276,200
2023-09-06	10.300	10.380	10.060	10.340	9.437	3,062,800
2023-09-05	10.280	10.440	9.990	10.200	9.309	4,269,800
2023-09-04	10.880	11.020	10.000	10.280	9.382	6,491,894
2023-08-31	10.880	10.880	10.500	10.760	9.820	3,987,400
2023-08-30	10.600	10.860	10.420	10.780	9.838	7,297,906
2023-08-29	10.380	10.720	10.200	10.400	9.491	7,165,400
2023-08-28	10.940	11.000	10.280	10.380	9.473	5,421,800
2023-08-25	10.700	11.060	10.480	10.600	9.674	7,538,692
2023-08-24	10.380	11.000	10.360	10.900	9.948	12,622,290
2023-08-23	10.300	10.480	10.140	10.380	9.473	6,931,600
2023-08-22	9.800	10.380	9.780	10.280	9.382	11,485,400
2023-08-21	9.100	9.800	9.100	9.650	8.807	7,070,008

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.