Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 4.510 | 4.610 | 4.410 | 4.480 | 4.480 | 5,319,800 |
| 2026-07-27 | 4.400 | 4.640 | 4.350 | 4.520 | 4.520 | 14,208,400 |
| 2026-07-24 | 4.910 | 4.930 | 4.700 | 4.720 | 4.720 | 4,721,200 |
| 2026-07-23 | 4.930 | 4.940 | 4.820 | 4.880 | 4.880 | 5,241,200 |
| 2026-07-22 | 5.040 | 5.040 | 4.880 | 4.910 | 4.910 | 7,029,800 |
| 2026-07-21 | 5.080 | 5.170 | 5.010 | 5.020 | 5.020 | 7,778,400 |
| 2026-07-20 | 5.230 | 5.260 | 5.020 | 5.090 | 5.090 | 10,882,950 |
| 2026-07-17 | 5.560 | 5.560 | 5.190 | 5.250 | 5.250 | 17,691,924 |
| 2026-07-16 | 5.460 | 5.660 | 5.290 | 5.650 | 5.650 | 22,885,400 |
| 2026-07-15 | 5.070 | 5.540 | 5.050 | 5.340 | 5.340 | 25,664,885 |
| 2026-07-14 | 4.880 | 5.030 | 4.680 | 4.970 | 4.970 | 16,023,017 |
| 2026-07-13 | 5.600 | 5.600 | 4.760 | 4.770 | 4.770 | 27,903,400 |
| 2026-07-10 | 5.730 | 5.740 | 5.320 | 5.440 | 5.440 | 24,760,027 |
| 2026-07-09 | 5.420 | 5.650 | 5.340 | 5.600 | 5.600 | 17,338,000 |
| 2026-07-08 | 5.110 | 5.400 | 5.080 | 5.380 | 5.380 | 16,573,199 |
| 2026-07-07 | 5.100 | 5.330 | 5.020 | 5.050 | 5.050 | 25,271,271 |
| 2026-07-06 | 4.670 | 5.300 | 4.580 | 5.030 | 5.030 | 22,723,184 |
| 2026-07-03 | 4.490 | 4.660 | 4.490 | 4.620 | 4.620 | 3,390,715 |
| 2026-07-02 | 4.480 | 4.630 | 4.480 | 4.560 | 4.560 | 2,683,400 |
| 2026-06-30 | 4.570 | 4.570 | 4.380 | 4.460 | 4.460 | 2,793,400 |
| 2026-06-29 | 4.470 | 4.640 | 4.440 | 4.570 | 4.570 | 5,045,600 |
| 2026-06-26 | 4.550 | 4.550 | 4.380 | 4.480 | 4.480 | 2,888,400 |
| 2026-06-25 | 4.690 | 4.690 | 4.420 | 4.510 | 4.510 | 3,710,052 |
| 2026-06-24 | 4.890 | 4.920 | 4.750 | 4.770 | 4.550 | 3,123,800 |
| 2026-06-23 | 4.880 | 5.050 | 4.840 | 4.900 | 4.674 | 2,767,912 |
| 2026-06-22 | 4.880 | 4.940 | 4.720 | 4.900 | 4.674 | 3,990,400 |
| 2026-06-18 | 5.090 | 5.090 | 4.880 | 4.960 | 4.731 | 3,865,200 |
| 2026-06-17 | 5.150 | 5.170 | 5.040 | 5.090 | 4.855 | 2,772,405 |
| 2026-06-16 | 5.260 | 5.260 | 5.140 | 5.180 | 4.941 | 2,242,400 |
| 2026-06-15 | 5.320 | 5.410 | 5.230 | 5.290 | 5.046 | 3,134,600 |
| 2026-06-12 | 5.210 | 5.320 | 5.210 | 5.300 | 5.056 | 1,396,000 |
| 2026-06-11 | 5.190 | 5.300 | 5.170 | 5.200 | 4.960 | 2,858,800 |
| 2026-06-10 | 5.220 | 5.280 | 5.170 | 5.270 | 5.027 | 3,990,600 |
| 2026-06-09 | 5.310 | 5.350 | 5.260 | 5.280 | 5.037 | 1,591,000 |
| 2026-06-08 | 5.350 | 5.350 | 5.200 | 5.330 | 5.084 | 2,077,600 |
| 2026-06-05 | 5.420 | 5.460 | 5.340 | 5.340 | 5.094 | 1,865,600 |
| 2026-06-04 | 5.640 | 5.640 | 5.410 | 5.440 | 5.189 | 1,643,800 |
| 2026-06-03 | 5.700 | 5.700 | 5.530 | 5.550 | 5.294 | 1,561,000 |
| 2026-06-02 | 5.600 | 5.710 | 5.570 | 5.670 | 5.409 | 2,428,598 |
| 2026-06-01 | 5.470 | 5.660 | 5.470 | 5.600 | 5.342 | 2,299,700 |
| 2026-05-29 | 5.430 | 5.560 | 5.310 | 5.480 | 5.227 | 3,615,100 |
| 2026-05-28 | 5.430 | 5.460 | 5.340 | 5.380 | 5.132 | 2,013,834 |
| 2026-05-27 | 5.500 | 5.570 | 5.430 | 5.500 | 5.246 | 2,186,383 |
| 2026-05-26 | 5.450 | 5.520 | 5.330 | 5.500 | 5.246 | 4,404,722 |
| 2026-05-22 | 5.480 | 5.540 | 5.470 | 5.520 | 5.265 | 2,436,200 |
| 2026-05-21 | 5.660 | 5.690 | 5.450 | 5.480 | 5.227 | 3,186,000 |
| 2026-05-20 | 5.750 | 5.750 | 5.590 | 5.600 | 5.342 | 2,912,646 |
| 2026-05-19 | 5.690 | 5.800 | 5.690 | 5.750 | 5.485 | 2,728,915 |
| 2026-05-18 | 5.780 | 5.870 | 5.630 | 5.690 | 5.428 | 4,220,600 |
| 2026-05-15 | 5.760 | 5.830 | 5.720 | 5.770 | 5.504 | 2,575,600 |
| 2026-05-14 | 5.880 | 5.910 | 5.760 | 5.780 | 5.513 | 2,325,600 |
| 2026-05-13 | 5.820 | 5.930 | 5.790 | 5.840 | 5.571 | 2,535,800 |
| 2026-05-12 | 5.850 | 5.860 | 5.790 | 5.830 | 5.561 | 3,036,400 |
| 2026-05-11 | 5.970 | 5.970 | 5.840 | 5.890 | 5.618 | 3,143,000 |
| 2026-05-08 | 5.910 | 6.000 | 5.900 | 5.970 | 5.695 | 4,611,685 |
| 2026-05-07 | 5.790 | 5.930 | 5.790 | 5.910 | 5.637 | 3,580,703 |
| 2026-05-06 | 5.840 | 5.910 | 5.710 | 5.750 | 5.485 | 4,021,900 |
| 2026-05-05 | 5.910 | 5.910 | 5.760 | 5.880 | 5.609 | 732,800 |
| 2026-05-04 | 5.990 | 5.990 | 5.910 | 5.950 | 5.676 | 692,200 |
| 2026-04-30 | 5.990 | 6.020 | 5.890 | 5.960 | 5.685 | 28,184,000 |
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.