Maoyan Entertainment historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	8.840	8.870	8.680	8.760	7.995	1,033,800
2021-12-01	8.780	8.960	8.780	8.840	8.068	850,556
2021-11-30	9.080	9.080	8.670	8.780	8.013	2,296,706
2021-11-29	8.990	9.070	8.820	8.920	8.141	2,208,200
2021-11-26	9.350	9.350	9.010	9.010	8.223	2,579,661
2021-11-25	9.370	9.370	9.220	9.290	8.478	1,276,600
2021-11-24	9.420	9.460	9.240	9.260	8.451	1,642,461
2021-11-23	9.380	9.430	9.210	9.360	8.542	1,146,400
2021-11-22	9.450	9.490	9.330	9.410	8.588	779,600
2021-11-19	9.320	9.390	9.220	9.330	8.515	646,372
2021-11-18	9.700	9.700	9.270	9.330	8.515	1,662,563
2021-11-17	9.550	9.710	9.490	9.700	8.853	1,166,270
2021-11-16	9.320	9.580	9.320	9.550	8.716	1,075,592
2021-11-15	9.480	9.580	9.340	9.390	8.570	701,559
2021-11-12	9.330	9.450	9.240	9.360	8.542	1,400,000
2021-11-11	9.020	9.330	9.020	9.220	8.414	1,763,377
2021-11-10	9.250	9.420	8.970	9.150	8.351	2,163,200
2021-11-09	9.150	9.280	9.080	9.120	8.323	1,348,400
2021-11-08	9.080	9.200	9.030	9.070	8.278	780,900
2021-11-05	9.080	9.300	8.990	9.020	8.232	993,200
2021-11-04	9.240	9.240	9.040	9.150	8.351	709,000
2021-11-03	9.300	9.300	8.930	9.130	8.332	1,504,400
2021-11-02	9.450	9.510	9.080	9.100	8.305	921,200
2021-11-01	9.400	9.420	9.160	9.230	8.424	1,152,400
2021-10-29	9.390	9.780	9.360	9.420	8.597	1,417,400
2021-10-28	9.400	9.610	9.350	9.460	8.634	1,166,600
2021-10-27	9.880	9.880	9.350	9.370	8.551	1,672,800
2021-10-26	10.060	10.060	9.630	9.690	8.843	1,309,600
2021-10-25	10.180	10.180	9.720	9.870	9.008	1,292,400

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.