Maoyan Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.620	6.680	6.500	6.620	6.042	1,029,200
2022-08-25	6.380	6.620	6.250	6.580	6.005	1,382,200
2022-08-24	6.240	6.500	6.160	6.210	5.667	2,100,800
2022-08-23	6.480	6.570	6.210	6.300	5.750	2,248,600
2022-08-22	6.830	6.880	6.400	6.470	5.905	2,603,901
2022-08-19	6.850	7.070	6.820	6.960	6.352	839,879
2022-08-18	6.860	6.940	6.820	6.890	6.288	551,600
2022-08-17	6.870	6.930	6.800	6.850	6.252	666,626
2022-08-16	6.970	7.000	6.780	6.870	6.270	865,000
2022-08-15	6.890	7.040	6.890	6.970	6.361	1,374,400
2022-08-12	6.920	7.090	6.870	6.890	6.288	724,868
2022-08-11	6.580	6.830	6.580	6.830	6.233	1,180,045
2022-08-10	6.830	6.850	6.540	6.560	5.987	1,297,005
2022-08-09	6.850	6.970	6.790	6.850	6.252	575,800
2022-08-08	6.990	6.990	6.850	6.850	6.252	489,200
2022-08-05	7.100	7.150	6.940	6.990	6.379	756,000
2022-08-04	6.670	7.370	6.670	7.100	6.480	3,043,669
2022-08-03	6.730	6.940	6.650	6.670	6.087	1,120,213
2022-08-02	6.960	6.960	6.410	6.720	6.133	2,809,400
2022-08-01	7.120	7.170	6.740	7.010	6.398	1,830,400
2022-07-29	7.250	7.410	7.010	7.120	6.498	2,047,000
2022-07-28	7.110	7.220	7.050	7.160	6.534	837,290
2022-07-27	7.090	7.240	6.980	7.120	6.498	1,736,800
2022-07-26	6.980	7.150	6.950	6.980	6.370	922,200
2022-07-25	7.220	7.220	6.890	6.980	6.370	620,000
2022-07-22	7.170	7.270	7.040	7.130	6.507	518,800
2022-07-21	7.110	7.320	7.110	7.160	6.534	631,400
2022-07-20	7.090	7.350	7.090	7.220	6.589	1,344,950
2022-07-19	7.080	7.120	6.960	7.020	6.407	841,800
2022-07-18	6.870	7.130	6.870	7.110	6.489	728,600
2022-07-15	7.270	7.340	6.860	6.870	6.270	1,042,600
2022-07-14	7.120	7.290	7.090	7.200	6.571	547,000
2022-07-13	6.950	7.320	6.950	7.110	6.489	1,244,400
2022-07-12	7.090	7.140	6.910	6.920	6.315	1,218,600
2022-07-11	7.470	7.470	7.040	7.110	6.489	1,127,600
2022-07-08	7.360	7.570	7.300	7.310	6.671	1,527,400
2022-07-07	7.180	7.250	6.930	7.210	6.580	1,255,800
2022-07-06	7.310	7.340	7.040	7.160	6.534	2,996,800
2022-07-05	7.650	7.650	7.260	7.260	6.626	2,074,400
2022-07-04	8.000	8.000	7.510	7.520	6.863	3,300,200
2022-06-30	8.000	8.230	7.750	8.000	7.301	3,629,400
2022-06-29	8.150	8.150	7.520	7.770	7.091	2,837,000
2022-06-28	7.570	8.410	7.270	8.060	7.356	8,492,736
2022-06-27	7.070	7.600	7.070	7.480	6.827	8,263,219
2022-06-24	6.850	7.080	6.720	7.040	6.425	3,233,600
2022-06-23	6.830	6.830	6.620	6.730	6.142	853,999
2022-06-22	6.880	6.920	6.620	6.620	6.042	1,230,600
2022-06-21	6.590	6.890	6.590	6.880	6.279	3,862,108
2022-06-20	6.520	6.710	6.460	6.610	6.033	2,261,000
2022-06-17	6.720	6.860	6.480	6.480	5.914	2,633,000
2022-06-16	6.800	6.890	6.710	6.770	6.179	1,718,600
2022-06-15	6.600	6.800	6.600	6.720	6.133	1,037,200
2022-06-14	6.660	6.660	6.410	6.620	6.042	1,696,200
2022-06-13	6.760	6.840	6.470	6.620	6.042	1,151,820
2022-06-10	6.660	6.890	6.650	6.850	6.252	1,289,600
2022-06-09	6.930	6.980	6.690	6.780	6.188	1,346,600
2022-06-08	6.890	6.950	6.730	6.890	6.288	1,931,100
2022-06-07	6.760	6.840	6.650	6.800	6.206	1,239,600
2022-06-06	6.540	6.780	6.470	6.760	6.169	1,000,800
2022-06-02	6.600	6.600	6.430	6.540	5.969	1,614,600

← NewerPage 18 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.