Maoyan Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.500	9.640	8.950	9.100	8.305	8,515,265
2023-08-17	9.990	9.990	9.200	9.500	8.670	4,168,000
2023-08-16	9.700	9.790	9.440	9.620	8.780	2,799,200
2023-08-15	10.180	10.180	9.740	9.770	8.916	2,573,029
2023-08-14	10.160	10.180	9.840	10.160	9.272	2,671,400
2023-08-11	10.420	10.500	10.180	10.300	9.400	2,412,800
2023-08-10	10.340	10.480	10.120	10.380	9.473	4,409,600
2023-08-09	10.320	10.460	9.900	10.300	9.400	7,379,800
2023-08-08	10.400	10.400	10.080	10.320	9.418	5,469,200
2023-08-07	10.320	10.560	10.000	10.400	9.491	12,734,200
2023-08-04	9.240	10.480	9.230	10.160	9.272	26,063,199
2023-08-03	8.700	8.700	8.360	8.680	7.922	4,082,000
2023-08-02	8.960	9.080	8.430	8.670	7.913	3,128,000
2023-08-01	9.200	9.200	8.800	8.960	8.177	1,893,600
2023-07-31	8.970	9.360	8.910	9.110	8.314	4,298,903
2023-07-28	8.830	9.200	8.800	8.880	8.104	2,312,600
2023-07-27	8.990	9.200	8.860	9.040	8.250	2,336,400
2023-07-26	8.910	8.980	8.750	8.960	8.177	1,608,800
2023-07-25	8.710	8.960	8.560	8.920	8.141	3,685,200
2023-07-24	8.520	8.700	8.380	8.500	7.757	2,092,385
2023-07-21	8.200	8.660	8.200	8.660	7.903	3,697,774
2023-07-20	8.480	8.550	8.200	8.250	7.529	2,030,200
2023-07-19	8.420	8.550	8.150	8.480	7.739	2,382,408
2023-07-18	8.600	8.600	8.240	8.460	7.721	4,182,530
2023-07-14	8.290	8.660	8.290	8.450	7.712	3,811,800
2023-07-13	8.380	8.440	8.090	8.290	7.566	4,803,000
2023-07-12	7.910	8.670	7.800	8.260	7.538	11,345,400
2023-07-11	7.850	8.040	7.720	7.790	7.109	5,616,200
2023-07-10	7.490	7.870	7.490	7.770	7.091	6,077,800
2023-07-07	7.280	7.410	7.140	7.320	6.680	763,600
2023-07-06	7.560	7.560	7.200	7.280	6.644	1,920,200
2023-07-05	7.490	7.520	7.320	7.450	6.799	933,400
2023-07-04	7.480	7.550	7.410	7.500	6.845	923,800
2023-07-03	7.300	7.570	7.300	7.470	6.817	1,963,200
2023-06-30	7.180	7.300	7.140	7.170	6.544	631,800
2023-06-29	7.340	7.400	7.150	7.300	6.662	862,500
2023-06-28	7.210	7.430	7.150	7.340	6.699	1,074,800
2023-06-27	7.050	7.450	7.010	7.280	6.644	778,800
2023-06-26	6.920	7.190	6.870	7.090	6.471	2,970,200
2023-06-23	7.170	7.170	6.700	6.810	6.215	647,400
2023-06-21	7.540	7.540	7.100	7.200	6.571	2,335,600
2023-06-20	7.510	7.680	7.400	7.470	6.817	697,000
2023-06-19	7.810	7.810	7.400	7.550	6.890	1,297,800
2023-06-16	7.810	7.870	7.410	7.750	7.073	2,281,038
2023-06-15	7.730	7.810	7.520	7.750	7.073	1,228,199
2023-06-14	7.800	7.850	7.590	7.630	6.963	1,361,800
2023-06-13	7.340	7.800	7.340	7.740	7.064	2,139,600
2023-06-12	7.320	7.520	7.250	7.420	6.772	3,090,600
2023-06-09	7.150	7.580	7.010	7.410	6.763	7,820,800
2023-06-08	7.130	7.180	6.910	7.130	6.507	2,215,400
2023-06-07	7.070	7.150	6.940	7.050	6.434	1,788,090
2023-06-06	6.730	7.140	6.730	7.030	6.416	2,626,200
2023-06-05	6.780	6.920	6.580	6.780	6.188	1,739,600
2023-06-02	6.460	6.840	6.350	6.770	6.179	2,590,950
2023-06-01	6.530	6.600	6.320	6.460	5.896	1,081,000
2023-05-31	6.650	6.650	6.330	6.480	5.914	1,902,600
2023-05-30	6.560	6.650	6.380	6.650	6.069	1,976,800
2023-05-29	6.670	6.730	6.410	6.420	5.859	1,801,400
2023-05-25	7.010	7.010	6.560	6.740	6.151	3,866,200
2023-05-24	7.110	7.160	6.950	7.010	6.398	1,257,600

← NewerPage 14 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.