Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.990 | 6.020 | 5.890 | 5.960 | 5.685 | 28,184,000 |
| 2026-04-29 | 5.780 | 6.040 | 5.740 | 5.990 | 5.714 | 4,428,600 |
| 2026-04-28 | 5.900 | 5.900 | 5.710 | 5.770 | 5.504 | 2,953,800 |
| 2026-04-27 | 5.840 | 5.930 | 5.840 | 5.850 | 5.580 | 2,824,800 |
| 2026-04-24 | 5.860 | 5.880 | 5.760 | 5.830 | 5.561 | 1,977,800 |
| 2026-04-23 | 5.950 | 5.960 | 5.860 | 5.880 | 5.609 | 1,423,400 |
| 2026-04-22 | 6.020 | 6.020 | 5.870 | 5.920 | 5.647 | 2,032,400 |
| 2026-04-21 | 5.990 | 6.020 | 5.930 | 6.020 | 5.742 | 1,456,000 |
| 2026-04-20 | 6.020 | 6.020 | 5.950 | 5.990 | 5.714 | 1,788,721 |
| 2026-04-17 | 6.000 | 6.060 | 5.890 | 5.990 | 5.714 | 3,010,600 |
| 2026-04-16 | 5.860 | 6.010 | 5.860 | 6.000 | 5.723 | 5,281,000 |
| 2026-04-15 | 5.900 | 5.940 | 5.810 | 5.860 | 5.590 | 2,077,200 |
| 2026-04-14 | 5.850 | 5.890 | 5.780 | 5.850 | 5.580 | 2,099,795 |
| 2026-04-13 | 5.860 | 5.860 | 5.700 | 5.780 | 5.513 | 3,232,600 |
| 2026-04-10 | 5.870 | 5.950 | 5.830 | 5.870 | 5.599 | 2,617,600 |
| 2026-04-09 | 5.980 | 5.980 | 5.790 | 5.870 | 5.599 | 7,418,800 |
| 2026-04-08 | 5.930 | 6.020 | 5.900 | 5.990 | 5.714 | 7,195,060 |
| 2026-04-02 | 5.840 | 5.900 | 5.770 | 5.900 | 5.628 | 5,181,800 |
| 2026-04-01 | 5.830 | 5.860 | 5.760 | 5.800 | 5.533 | 3,353,400 |
| 2026-03-31 | 5.720 | 5.780 | 5.670 | 5.730 | 5.466 | 6,408,930 |
| 2026-03-30 | 6.000 | 6.000 | 5.640 | 5.690 | 5.428 | 11,487,340 |
| 2026-03-27 | 6.050 | 6.070 | 5.830 | 5.970 | 5.695 | 5,150,400 |
| 2026-03-26 | 6.040 | 6.040 | 5.880 | 5.920 | 5.647 | 2,091,800 |
| 2026-03-25 | 5.910 | 6.060 | 5.910 | 6.050 | 5.771 | 3,960,200 |
| 2026-03-24 | 5.800 | 5.900 | 5.740 | 5.870 | 5.599 | 4,031,200 |
| 2026-03-23 | 6.000 | 6.000 | 5.670 | 5.760 | 5.494 | 7,370,600 |
| 2026-03-20 | 6.140 | 6.210 | 6.000 | 6.000 | 5.723 | 7,424,600 |
| 2026-03-19 | 6.320 | 6.320 | 6.140 | 6.150 | 5.866 | 3,374,200 |
| 2026-03-18 | 6.440 | 6.540 | 6.330 | 6.340 | 6.048 | 6,475,200 |
| 2026-03-17 | 6.260 | 6.470 | 6.230 | 6.440 | 6.143 | 12,904,100 |
| 2026-03-16 | 6.000 | 6.280 | 5.940 | 6.280 | 5.990 | 8,312,000 |
| 2026-03-13 | 6.090 | 6.090 | 5.980 | 5.980 | 5.704 | 2,577,000 |
| 2026-03-12 | 6.090 | 6.100 | 6.000 | 6.070 | 5.790 | 1,698,000 |
| 2026-03-11 | 6.160 | 6.160 | 6.070 | 6.090 | 5.809 | 1,780,800 |
| 2026-03-10 | 6.140 | 6.170 | 6.070 | 6.110 | 5.828 | 1,761,600 |
| 2026-03-09 | 6.000 | 6.110 | 5.940 | 6.070 | 5.790 | 4,630,600 |
| 2026-03-06 | 6.040 | 6.170 | 6.000 | 6.140 | 5.857 | 4,457,202 |
| 2026-03-05 | 6.030 | 6.090 | 5.950 | 6.000 | 5.723 | 4,890,400 |
| 2026-03-04 | 6.040 | 6.040 | 5.910 | 5.980 | 5.704 | 5,870,450 |
| 2026-03-03 | 6.200 | 6.250 | 6.020 | 6.040 | 5.761 | 7,452,400 |
| 2026-03-02 | 6.290 | 6.290 | 6.150 | 6.210 | 5.924 | 10,111,410 |
| 2026-02-27 | 6.370 | 6.460 | 6.360 | 6.380 | 6.086 | 6,214,400 |
| 2026-02-26 | 6.490 | 6.490 | 6.360 | 6.360 | 6.067 | 5,286,600 |
| 2026-02-25 | 6.540 | 6.630 | 6.390 | 6.410 | 6.114 | 15,068,800 |
| 2026-02-24 | 6.870 | 6.870 | 6.270 | 6.290 | 6.000 | 30,199,330 |
| 2026-02-23 | 6.880 | 7.000 | 6.800 | 6.850 | 6.534 | 2,376,883 |
| 2026-02-20 | 7.120 | 7.200 | 6.770 | 6.850 | 6.534 | 3,973,900 |
| 2026-02-16 | 7.500 | 7.600 | 6.940 | 7.110 | 6.782 | 4,833,400 |
| 2026-02-13 | 7.180 | 7.500 | 7.100 | 7.460 | 7.116 | 15,956,600 |
| 2026-02-12 | 7.350 | 7.390 | 7.100 | 7.190 | 6.858 | 10,992,640 |
| 2026-02-11 | 7.680 | 7.690 | 7.350 | 7.390 | 7.049 | 14,925,400 |
| 2026-02-10 | 7.560 | 7.920 | 7.500 | 7.720 | 7.364 | 23,793,859 |
| 2026-02-09 | 7.430 | 7.650 | 7.430 | 7.500 | 7.154 | 11,458,200 |
| 2026-02-06 | 7.280 | 7.400 | 7.150 | 7.360 | 7.021 | 6,299,632 |
| 2026-02-05 | 7.090 | 7.280 | 7.030 | 7.230 | 6.897 | 5,396,928 |
| 2026-02-04 | 7.310 | 7.370 | 7.090 | 7.150 | 6.820 | 4,575,500 |
| 2026-02-03 | 7.340 | 7.430 | 7.160 | 7.300 | 6.963 | 5,106,200 |
| 2026-02-02 | 7.320 | 7.520 | 7.210 | 7.260 | 6.925 | 8,050,200 |
| 2026-01-30 | 7.260 | 7.380 | 7.180 | 7.340 | 7.002 | 6,159,800 |
| 2026-01-29 | 7.160 | 7.350 | 7.090 | 7.260 | 6.925 | 5,084,937 |
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.