Maoyan Entertainment historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	8.310	8.530	8.190	8.280	7.557	1,813,000
2022-03-01	8.590	8.590	8.350	8.410	7.675	1,991,400
2022-02-28	8.520	8.540	8.300	8.520	7.776	1,762,200
2022-02-25	8.500	8.640	8.360	8.430	7.694	1,706,200
2022-02-24	8.850	8.850	8.300	8.380	7.648	3,430,200
2022-02-23	8.890	9.060	8.840	8.840	8.068	2,123,000
2022-02-22	9.180	9.180	8.860	8.880	8.104	1,476,512
2022-02-21	9.130	9.200	9.000	9.020	8.232	1,486,600
2022-02-18	9.050	9.350	9.030	9.250	8.442	1,712,327
2022-02-17	9.150	9.350	9.020	9.110	8.314	1,465,330
2022-02-16	8.950	9.270	8.950	9.260	8.451	2,310,204
2022-02-15	9.250	9.350	8.930	9.040	8.250	3,196,464
2022-02-14	9.050	9.350	8.810	9.270	8.460	2,869,575
2022-02-11	9.070	9.100	8.970	9.070	8.278	1,733,550
2022-02-10	9.090	9.150	8.870	9.070	8.278	2,758,332
2022-02-09	9.230	9.230	8.920	9.050	8.259	3,494,268
2022-02-08	9.000	9.210	8.810	9.140	8.341	2,263,401
2022-02-07	9.560	9.670	8.830	8.950	8.168	6,218,199
2022-02-04	10.000	10.280	9.500	9.550	8.716	2,070,988
2022-01-31	9.900	10.120	9.900	10.000	9.126	783,925
2022-01-28	9.910	9.910	9.630	9.860	8.999	1,119,306
2022-01-27	10.180	10.180	9.570	10.000	9.126	1,460,400
2022-01-26	10.580	10.660	10.180	10.220	9.327	2,332,200
2022-01-25	10.420	10.680	10.260	10.360	9.455	4,136,000
2022-01-24	10.680	10.960	10.460	10.580	9.656	3,020,000
2022-01-21	10.580	10.940	10.500	10.860	9.911	3,143,911
2022-01-20	10.300	10.620	10.300	10.520	9.601	2,649,106
2022-01-19	10.260	10.420	10.160	10.240	9.345	1,759,600
2022-01-18	10.300	10.440	10.160	10.260	9.364	3,299,200
2022-01-17	9.890	10.340	9.810	10.220	9.327	2,653,200
2022-01-14	9.910	10.000	9.740	9.890	9.026	2,227,200
2022-01-13	10.100	10.400	9.960	10.000	9.126	3,022,400
2022-01-12	9.380	10.120	9.380	10.080	9.199	4,715,200
2022-01-11	9.410	9.480	9.250	9.360	8.542	1,204,250
2022-01-10	8.810	9.430	8.620	9.400	8.579	2,853,000
2022-01-07	9.090	9.170	8.800	8.810	8.040	1,656,126
2022-01-06	9.140	9.340	8.870	9.100	8.305	2,794,600
2022-01-05	9.270	9.300	9.080	9.200	8.396	2,035,400
2022-01-04	9.110	9.490	9.040	9.250	8.442	5,401,354
2022-01-03	9.140	9.200	9.050	9.150	8.351	395,800
2021-12-31	9.030	9.250	8.920	9.140	8.341	276,400
2021-12-30	9.200	9.200	8.710	8.790	8.022	705,000
2021-12-29	9.330	9.330	8.820	8.870	8.095	319,950
2021-12-28	9.220	9.320	8.960	9.120	8.323	1,569,000
2021-12-24	8.810	9.180	8.810	9.130	8.332	713,800
2021-12-23	8.950	9.170	8.830	8.840	8.068	1,021,400
2021-12-22	8.880	9.310	8.680	9.050	8.259	2,808,600
2021-12-21	8.520	8.640	8.360	8.620	7.867	1,379,200
2021-12-20	8.900	8.900	8.500	8.520	7.776	1,350,400
2021-12-17	8.970	8.970	8.720	8.740	7.976	903,800
2021-12-16	8.980	8.980	8.760	8.870	8.095	791,582
2021-12-15	8.930	9.050	8.820	8.820	8.049	1,206,400
2021-12-14	9.080	9.080	8.900	8.910	8.132	976,000
2021-12-13	9.080	9.260	8.980	9.000	8.214	1,057,851
2021-12-10	9.190	9.240	9.020	9.060	8.268	1,249,879
2021-12-09	9.200	9.270	9.050	9.200	8.396	1,319,591
2021-12-08	9.040	9.360	9.030	9.200	8.396	1,072,200
2021-12-07	8.720	9.150	8.700	9.030	8.241	1,412,687
2021-12-06	8.770	8.820	8.650	8.670	7.913	1,134,689
2021-12-03	8.760	8.920	8.630	8.770	8.004	1,706,600

← NewerPage 20 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.