Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 7.350 | 7.420 | 7.130 | 7.160 | 6.534 | 766,765 |
| 2023-05-22 | 7.320 | 7.490 | 7.240 | 7.380 | 6.735 | 1,651,000 |
| 2023-05-19 | 7.770 | 7.770 | 7.110 | 7.260 | 6.626 | 6,427,000 |
| 2023-05-18 | 7.700 | 7.770 | 7.610 | 7.660 | 6.991 | 921,000 |
| 2023-05-17 | 7.860 | 7.940 | 7.580 | 7.610 | 6.945 | 2,916,600 |
| 2023-05-16 | 8.310 | 8.310 | 7.830 | 7.920 | 7.228 | 1,376,800 |
| 2023-05-15 | 8.360 | 8.360 | 7.990 | 8.200 | 7.484 | 743,600 |
| 2023-05-12 | 8.430 | 8.460 | 8.060 | 8.200 | 7.484 | 1,409,800 |
| 2023-05-11 | 8.260 | 8.500 | 8.230 | 8.410 | 7.675 | 1,401,200 |
| 2023-05-10 | 8.170 | 8.330 | 8.150 | 8.270 | 7.547 | 773,352 |
| 2023-05-09 | 8.590 | 8.590 | 8.100 | 8.200 | 7.484 | 1,298,500 |
| 2023-05-08 | 8.470 | 8.650 | 8.300 | 8.480 | 7.739 | 940,868 |
| 2023-05-05 | 8.260 | 8.590 | 8.260 | 8.460 | 7.721 | 868,102 |
| 2023-05-04 | 8.470 | 8.470 | 7.900 | 8.340 | 7.611 | 4,436,880 |
| 2023-05-03 | 8.510 | 8.570 | 8.140 | 8.280 | 7.557 | 952,600 |
| 2023-05-02 | 8.730 | 8.950 | 8.590 | 8.600 | 7.849 | 883,500 |
| 2023-04-28 | 8.450 | 8.760 | 8.450 | 8.680 | 7.922 | 1,206,400 |
| 2023-04-27 | 8.520 | 8.550 | 8.340 | 8.440 | 7.703 | 1,575,800 |
| 2023-04-26 | 8.560 | 8.670 | 8.480 | 8.560 | 7.812 | 793,000 |
| 2023-04-25 | 8.930 | 9.000 | 8.510 | 8.550 | 7.803 | 1,692,400 |
| 2023-04-24 | 8.850 | 9.090 | 8.850 | 9.030 | 8.241 | 1,106,800 |
| 2023-04-21 | 9.050 | 9.050 | 8.460 | 8.860 | 8.086 | 5,179,500 |
| 2023-04-20 | 9.440 | 9.440 | 8.980 | 9.070 | 8.278 | 2,789,065 |
| 2023-04-19 | 8.850 | 9.380 | 8.720 | 9.280 | 8.469 | 5,624,600 |
| 2023-04-18 | 8.800 | 8.890 | 8.610 | 8.680 | 7.922 | 1,471,400 |
| 2023-04-17 | 8.890 | 8.890 | 8.620 | 8.800 | 8.031 | 1,392,000 |
| 2023-04-14 | 8.860 | 9.100 | 8.680 | 8.760 | 7.995 | 1,699,200 |
| 2023-04-13 | 8.730 | 8.870 | 8.600 | 8.860 | 8.086 | 1,029,400 |
| 2023-04-12 | 8.630 | 8.960 | 8.620 | 8.850 | 8.077 | 1,632,400 |
| 2023-04-11 | 8.380 | 8.840 | 8.380 | 8.790 | 8.022 | 3,017,800 |
| 2023-04-06 | 8.480 | 8.480 | 8.250 | 8.400 | 7.666 | 1,881,750 |
| 2023-04-04 | 8.660 | 8.660 | 8.350 | 8.480 | 7.739 | 1,897,600 |
| 2023-04-03 | 8.520 | 8.670 | 8.390 | 8.660 | 7.903 | 1,499,213 |
| 2023-03-31 | 8.800 | 8.860 | 8.420 | 8.450 | 7.712 | 2,998,502 |
| 2023-03-30 | 8.970 | 9.050 | 8.600 | 8.730 | 7.967 | 2,574,555 |
| 2023-03-29 | 8.570 | 8.970 | 8.520 | 8.950 | 8.168 | 8,453,000 |
| 2023-03-28 | 9.120 | 9.200 | 8.340 | 8.560 | 7.812 | 6,575,200 |
| 2023-03-27 | 9.170 | 9.450 | 9.060 | 9.110 | 8.314 | 1,819,200 |
| 2023-03-24 | 9.580 | 9.650 | 9.110 | 9.170 | 8.369 | 1,882,600 |
| 2023-03-23 | 9.270 | 9.750 | 9.180 | 9.540 | 8.707 | 5,196,600 |
| 2023-03-22 | 8.820 | 9.380 | 8.820 | 9.180 | 8.378 | 2,769,000 |
| 2023-03-21 | 8.720 | 8.850 | 8.600 | 8.830 | 8.059 | 2,898,800 |
| 2023-03-20 | 9.050 | 9.150 | 8.550 | 8.700 | 7.940 | 2,532,600 |
| 2023-03-17 | 8.650 | 8.990 | 8.610 | 8.990 | 8.205 | 1,315,400 |
| 2023-03-16 | 8.660 | 8.720 | 8.480 | 8.540 | 7.794 | 1,158,800 |
| 2023-03-15 | 8.770 | 8.930 | 8.630 | 8.700 | 7.940 | 1,402,200 |
| 2023-03-14 | 9.040 | 9.040 | 8.400 | 8.510 | 7.767 | 2,319,090 |
| 2023-03-13 | 8.940 | 8.940 | 8.620 | 8.830 | 8.059 | 2,659,000 |
| 2023-03-10 | 8.860 | 8.890 | 8.490 | 8.740 | 7.976 | 2,487,400 |
| 2023-03-09 | 9.150 | 9.150 | 8.870 | 8.930 | 8.150 | 2,101,200 |
| 2023-03-08 | 9.020 | 9.210 | 8.790 | 9.040 | 8.250 | 2,255,800 |
| 2023-03-07 | 9.620 | 9.700 | 9.050 | 9.250 | 8.442 | 1,300,800 |
| 2023-03-06 | 9.850 | 9.850 | 9.310 | 9.610 | 8.770 | 2,161,800 |
| 2023-03-03 | 9.570 | 9.880 | 9.500 | 9.850 | 8.989 | 3,540,400 |
| 2023-03-02 | 9.090 | 9.540 | 9.090 | 9.500 | 8.670 | 3,968,600 |
| 2023-03-01 | 8.830 | 9.310 | 8.830 | 9.260 | 8.451 | 3,249,200 |
| 2023-02-28 | 8.870 | 9.070 | 8.670 | 8.780 | 8.013 | 2,067,912 |
| 2023-02-27 | 8.920 | 9.000 | 8.560 | 8.740 | 7.976 | 3,456,088 |
| 2023-02-24 | 9.040 | 9.160 | 8.960 | 8.970 | 8.186 | 1,291,400 |
| 2023-02-23 | 8.990 | 9.220 | 8.970 | 9.180 | 8.378 | 1,192,300 |
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.