Maoyan Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	8.960	9.070	8.860	9.000	8.214	1,314,600
2023-02-21	9.290	9.390	8.990	9.120	8.323	4,058,030
2023-02-20	8.800	9.380	8.710	9.280	8.469	4,681,400
2023-02-17	9.220	9.340	8.860	8.910	8.132	2,355,199
2023-02-16	8.920	9.800	8.920	9.330	8.515	5,729,668
2023-02-15	8.900	9.070	8.670	8.910	8.132	4,975,700
2023-02-14	9.110	9.140	8.810	8.900	8.122	3,180,229
2023-02-13	8.900	9.150	8.870	9.090	8.296	3,237,651
2023-02-10	9.360	9.540	9.130	9.150	8.351	2,535,016
2023-02-09	8.870	9.570	8.870	9.470	8.643	5,444,868
2023-02-08	8.850	9.130	8.820	8.970	8.186	3,699,010
2023-02-07	9.000	9.080	8.740	8.870	8.095	2,991,600
2023-02-06	8.970	8.980	8.620	8.980	8.195	8,699,199
2023-02-03	9.470	9.470	8.950	9.130	8.332	14,032,590
2023-02-02	9.610	9.710	9.300	9.320	8.506	8,292,583
2023-02-01	9.830	9.910	9.310	9.490	8.661	9,196,512
2023-01-31	9.680	10.140	9.680	9.830	8.971	9,138,000
2023-01-30	10.640	10.640	9.450	9.680	8.834	15,299,360
2023-01-27	10.780	10.880	10.440	10.620	9.692	2,528,475
2023-01-26	10.680	11.060	10.400	10.600	9.674	9,173,800
2023-01-20	10.180	10.380	10.040	10.260	9.364	2,941,228
2023-01-19	10.120	10.200	10.000	10.120	9.236	1,972,199
2023-01-18	9.600	10.200	9.570	10.160	9.272	10,813,000
2023-01-17	9.860	9.860	9.300	9.570	8.734	4,216,347
2023-01-16	9.820	10.020	9.700	9.860	8.999	6,138,897
2023-01-13	9.240	9.770	9.220	9.650	8.807	2,220,373
2023-01-12	9.830	9.830	9.150	9.210	8.405	2,563,400
2023-01-11	9.880	10.000	9.310	9.370	8.551	4,431,544
2023-01-10	10.000	10.040	9.610	9.880	9.017	3,235,000
2023-01-09	9.550	10.000	9.500	9.800	8.944	5,080,400
2023-01-06	9.730	9.900	9.400	9.450	8.624	4,782,800
2023-01-05	9.520	9.770	9.420	9.700	8.853	6,118,199
2023-01-04	9.450	9.620	9.100	9.400	8.579	4,702,200
2023-01-03	9.000	9.570	9.000	9.250	8.442	6,590,669
2022-12-30	8.770	9.090	8.610	9.010	8.223	4,108,263
2022-12-29	8.800	9.030	8.510	8.540	7.794	5,692,298
2022-12-28	8.810	9.190	8.800	9.100	8.305	8,129,368
2022-12-23	8.490	8.740	8.300	8.540	7.794	3,637,600
2022-12-22	7.910	8.560	7.910	8.530	7.785	7,852,000
2022-12-21	7.760	8.050	7.760	7.910	7.219	4,732,800
2022-12-20	8.100	8.190	7.730	7.930	7.237	5,417,000
2022-12-19	8.300	8.560	8.060	8.200	7.484	5,421,600
2022-12-16	8.350	8.550	8.160	8.430	7.694	7,757,175
2022-12-15	9.090	9.090	8.380	8.480	7.739	8,385,600
2022-12-14	9.330	9.380	8.860	8.990	8.205	6,664,000
2022-12-13	9.500	9.710	9.080	9.220	8.414	9,334,753
2022-12-12	9.600	9.940	9.280	9.440	8.615	7,476,000
2022-12-09	9.180	9.900	9.120	9.600	8.761	23,234,199
2022-12-08	8.220	9.140	8.220	9.050	8.259	14,716,800
2022-12-07	8.190	8.950	7.950	8.050	7.347	14,169,590
2022-12-06	8.400	8.660	7.910	8.190	7.474	7,273,399
2022-12-05	7.900	8.530	7.900	8.470	7.730	17,549,600
2022-12-02	7.500	7.820	7.490	7.800	7.119	8,540,974
2022-12-01	7.800	7.940	7.460	7.460	6.808	8,118,233
2022-11-30	7.180	7.530	6.970	7.470	6.817	9,469,200
2022-11-29	6.690	7.220	6.610	7.180	6.553	9,002,000
2022-11-28	6.600	6.680	6.300	6.560	5.987	2,745,400
2022-11-25	6.610	6.700	6.540	6.640	6.060	975,600
2022-11-24	6.900	6.900	6.680	6.740	6.151	629,800
2022-11-23	6.630	6.950	6.500	6.900	6.297	3,610,800

← NewerPage 16 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.