Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 7.070 | 7.070 | 6.550 | 6.630 | 6.051 | 1,727,600 |
| 2022-11-21 | 6.900 | 7.000 | 6.660 | 6.980 | 6.370 | 1,511,664 |
| 2022-11-18 | 7.020 | 7.280 | 7.000 | 7.130 | 6.507 | 2,970,970 |
| 2022-11-17 | 7.340 | 7.340 | 6.910 | 7.130 | 6.507 | 2,561,835 |
| 2022-11-16 | 7.390 | 7.480 | 7.270 | 7.380 | 6.735 | 2,065,700 |
| 2022-11-15 | 7.100 | 7.420 | 7.100 | 7.380 | 6.735 | 3,130,069 |
| 2022-11-14 | 7.220 | 7.370 | 7.020 | 7.300 | 6.662 | 4,043,770 |
| 2022-11-11 | 6.900 | 7.480 | 6.600 | 7.220 | 6.589 | 11,466,620 |
| 2022-11-10 | 6.550 | 6.720 | 6.400 | 6.670 | 6.087 | 2,634,400 |
| 2022-11-09 | 6.890 | 6.890 | 6.570 | 6.650 | 6.069 | 2,587,000 |
| 2022-11-08 | 6.680 | 6.980 | 6.480 | 6.910 | 6.306 | 4,491,200 |
| 2022-11-07 | 6.450 | 6.820 | 6.350 | 6.740 | 6.151 | 4,001,251 |
| 2022-11-04 | 5.850 | 6.640 | 5.850 | 6.600 | 6.023 | 9,823,800 |
| 2022-11-03 | 5.400 | 5.880 | 5.160 | 5.820 | 5.312 | 7,474,356 |
| 2022-11-02 | 5.000 | 5.460 | 5.000 | 5.430 | 4.956 | 2,845,800 |
| 2022-11-01 | 4.600 | 5.150 | 4.590 | 5.060 | 4.618 | 3,572,600 |
| 2022-10-31 | 4.720 | 4.850 | 4.560 | 4.570 | 4.171 | 1,641,302 |
| 2022-10-28 | 5.090 | 5.160 | 4.800 | 4.830 | 4.408 | 1,371,600 |
| 2022-10-27 | 5.000 | 5.250 | 5.000 | 5.100 | 4.654 | 4,800,600 |
| 2022-10-26 | 4.670 | 4.940 | 4.670 | 4.840 | 4.417 | 934,600 |
| 2022-10-25 | 4.710 | 4.800 | 4.510 | 4.720 | 4.308 | 1,840,082 |
| 2022-10-24 | 4.910 | 4.940 | 4.730 | 4.790 | 4.372 | 4,128,200 |
| 2022-10-21 | 4.970 | 5.060 | 4.950 | 5.040 | 4.600 | 1,206,035 |
| 2022-10-20 | 4.890 | 4.950 | 4.680 | 4.880 | 4.454 | 2,254,435 |
| 2022-10-19 | 5.120 | 5.120 | 4.880 | 4.920 | 4.490 | 442,400 |
| 2022-10-18 | 4.990 | 5.150 | 4.920 | 5.120 | 4.673 | 1,072,200 |
| 2022-10-17 | 4.700 | 4.880 | 4.570 | 4.880 | 4.454 | 1,218,200 |
| 2022-10-14 | 4.940 | 4.940 | 4.690 | 4.720 | 4.308 | 1,951,000 |
| 2022-10-13 | 5.060 | 5.100 | 4.710 | 4.730 | 4.317 | 1,497,799 |
| 2022-10-12 | 5.180 | 5.190 | 4.930 | 5.050 | 4.609 | 1,411,600 |
| 2022-10-11 | 5.550 | 5.550 | 5.170 | 5.220 | 4.764 | 1,358,469 |
| 2022-10-10 | 5.200 | 5.480 | 5.110 | 5.450 | 4.974 | 1,934,000 |
| 2022-10-07 | 5.360 | 5.370 | 5.260 | 5.300 | 4.837 | 426,800 |
| 2022-10-06 | 5.650 | 5.650 | 5.300 | 5.380 | 4.910 | 773,200 |
| 2022-10-05 | 5.510 | 5.700 | 5.500 | 5.690 | 5.193 | 573,600 |
| 2022-10-03 | 5.460 | 5.530 | 5.360 | 5.360 | 4.892 | 309,400 |
| 2022-09-30 | 5.450 | 5.490 | 5.260 | 5.460 | 4.983 | 684,400 |
| 2022-09-29 | 6.070 | 6.070 | 5.160 | 5.340 | 4.873 | 1,017,800 |
| 2022-09-28 | 5.920 | 6.100 | 5.920 | 5.980 | 5.458 | 2,685,298 |
| 2022-09-27 | 5.650 | 5.940 | 5.480 | 5.880 | 5.366 | 1,537,600 |
| 2022-09-26 | 5.540 | 5.790 | 5.510 | 5.650 | 5.156 | 1,104,954 |
| 2022-09-23 | 5.570 | 5.680 | 5.500 | 5.510 | 5.029 | 1,221,200 |
| 2022-09-22 | 5.500 | 5.580 | 5.450 | 5.530 | 5.047 | 1,333,400 |
| 2022-09-21 | 5.680 | 5.720 | 5.550 | 5.560 | 5.074 | 599,200 |
| 2022-09-20 | 5.780 | 5.820 | 5.700 | 5.700 | 5.202 | 753,600 |
| 2022-09-19 | 5.980 | 5.980 | 5.700 | 5.700 | 5.202 | 778,200 |
| 2022-09-16 | 6.020 | 6.040 | 5.870 | 5.990 | 5.467 | 1,374,600 |
| 2022-09-15 | 6.150 | 6.150 | 5.990 | 6.000 | 5.476 | 968,400 |
| 2022-09-14 | 6.150 | 6.250 | 6.100 | 6.110 | 5.576 | 1,072,441 |
| 2022-09-13 | 6.340 | 6.420 | 6.320 | 6.320 | 5.768 | 238,672 |
| 2022-09-09 | 6.200 | 6.350 | 6.200 | 6.340 | 5.786 | 396,200 |
| 2022-09-08 | 6.280 | 6.330 | 6.150 | 6.260 | 5.713 | 797,200 |
| 2022-09-07 | 6.210 | 6.360 | 6.210 | 6.350 | 5.795 | 593,400 |
| 2022-09-06 | 6.340 | 6.400 | 6.270 | 6.370 | 5.814 | 471,400 |
| 2022-09-05 | 6.410 | 6.410 | 6.230 | 6.340 | 5.786 | 809,200 |
| 2022-09-02 | 6.480 | 6.570 | 6.460 | 6.500 | 5.932 | 321,800 |
| 2022-09-01 | 6.500 | 6.670 | 6.460 | 6.510 | 5.941 | 1,199,268 |
| 2022-08-31 | 6.320 | 6.680 | 6.320 | 6.620 | 6.042 | 713,000 |
| 2022-08-30 | 6.590 | 6.590 | 6.410 | 6.500 | 5.932 | 895,000 |
| 2022-08-29 | 6.540 | 6.580 | 6.450 | 6.530 | 5.960 | 806,800 |
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.