Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 7.070 | 7.150 | 7.050 | 7.150 | 6.820 | 5,007,200 |
| 2026-01-27 | 7.190 | 7.190 | 7.030 | 7.060 | 6.734 | 3,034,600 |
| 2026-01-26 | 7.170 | 7.200 | 7.120 | 7.150 | 6.820 | 3,182,200 |
| 2026-01-23 | 7.090 | 7.170 | 7.050 | 7.150 | 6.820 | 2,772,600 |
| 2026-01-22 | 7.060 | 7.130 | 7.010 | 7.050 | 6.725 | 3,651,000 |
| 2026-01-21 | 7.060 | 7.170 | 6.970 | 7.050 | 6.725 | 4,253,000 |
| 2026-01-20 | 7.090 | 7.200 | 7.080 | 7.150 | 6.820 | 2,095,402 |
| 2026-01-19 | 7.190 | 7.190 | 6.980 | 7.030 | 6.706 | 2,514,894 |
| 2026-01-16 | 7.200 | 7.200 | 7.030 | 7.080 | 6.754 | 2,233,400 |
| 2026-01-15 | 7.250 | 7.270 | 7.050 | 7.140 | 6.811 | 3,504,477 |
| 2026-01-14 | 7.320 | 7.330 | 7.140 | 7.250 | 6.916 | 4,185,170 |
| 2026-01-13 | 7.280 | 7.350 | 7.190 | 7.260 | 6.925 | 6,045,202 |
| 2026-01-12 | 7.030 | 7.300 | 7.010 | 7.260 | 6.925 | 7,731,563 |
| 2026-01-09 | 6.970 | 7.000 | 6.870 | 6.990 | 6.668 | 3,640,863 |
| 2026-01-08 | 6.980 | 7.010 | 6.850 | 6.950 | 6.630 | 3,759,400 |
| 2026-01-07 | 6.890 | 6.980 | 6.810 | 6.910 | 6.591 | 3,736,250 |
| 2026-01-06 | 6.880 | 6.920 | 6.830 | 6.890 | 6.572 | 3,888,200 |
| 2026-01-05 | 6.860 | 6.980 | 6.830 | 6.870 | 6.553 | 3,358,362 |
| 2026-01-02 | 6.940 | 6.980 | 6.720 | 6.860 | 6.544 | 1,262,020 |
| 2025-12-31 | 6.810 | 6.990 | 6.730 | 6.940 | 6.620 | 4,189,687 |
| 2025-12-30 | 6.830 | 6.850 | 6.680 | 6.730 | 6.420 | 4,347,400 |
| 2025-12-29 | 6.790 | 6.870 | 6.660 | 6.700 | 6.391 | 4,093,258 |
| 2025-12-24 | 6.800 | 6.800 | 6.730 | 6.770 | 6.458 | 1,514,587 |
| 2025-12-23 | 6.830 | 6.920 | 6.750 | 6.800 | 6.486 | 2,821,600 |
| 2025-12-22 | 6.850 | 6.950 | 6.800 | 6.830 | 6.515 | 3,306,541 |
| 2025-12-19 | 6.900 | 6.940 | 6.840 | 6.930 | 6.610 | 2,677,600 |
| 2025-12-18 | 6.780 | 6.950 | 6.690 | 6.900 | 6.582 | 3,759,200 |
| 2025-12-17 | 6.750 | 6.790 | 6.690 | 6.780 | 6.467 | 2,953,439 |
| 2025-12-16 | 6.940 | 6.940 | 6.630 | 6.730 | 6.420 | 7,966,002 |
| 2025-12-15 | 7.140 | 7.140 | 6.820 | 6.900 | 6.582 | 9,179,800 |
| 2025-12-12 | 6.990 | 7.230 | 6.940 | 7.190 | 6.858 | 35,807,078 |
| 2025-12-11 | 6.910 | 6.970 | 6.820 | 6.950 | 6.630 | 10,869,180 |
| 2025-12-10 | 6.880 | 6.940 | 6.750 | 6.870 | 6.553 | 8,006,600 |
| 2025-12-09 | 6.990 | 6.990 | 6.790 | 6.810 | 6.496 | 8,721,800 |
| 2025-12-08 | 7.090 | 7.090 | 6.900 | 6.940 | 6.620 | 4,085,400 |
| 2025-12-05 | 7.090 | 7.110 | 7.000 | 7.090 | 6.763 | 3,657,200 |
| 2025-12-04 | 7.010 | 7.090 | 6.910 | 7.070 | 6.744 | 3,492,600 |
| 2025-12-03 | 7.070 | 7.070 | 6.870 | 6.950 | 6.630 | 6,594,675 |
| 2025-12-02 | 7.310 | 7.310 | 7.000 | 7.080 | 6.754 | 6,801,800 |
| 2025-12-01 | 7.190 | 7.420 | 7.120 | 7.310 | 6.973 | 15,779,800 |
| 2025-11-28 | 6.860 | 6.940 | 6.790 | 6.910 | 6.591 | 5,415,578 |
| 2025-11-27 | 6.870 | 6.870 | 6.760 | 6.780 | 6.467 | 2,855,220 |
| 2025-11-26 | 6.900 | 6.950 | 6.810 | 6.820 | 6.506 | 6,191,800 |
| 2025-11-25 | 6.780 | 7.040 | 6.770 | 6.870 | 6.553 | 9,045,800 |
| 2025-11-24 | 6.750 | 6.810 | 6.720 | 6.760 | 6.448 | 4,114,500 |
| 2025-11-21 | 6.690 | 6.750 | 6.550 | 6.690 | 6.381 | 4,933,802 |
| 2025-11-20 | 6.920 | 6.920 | 6.660 | 6.720 | 6.410 | 10,181,620 |
| 2025-11-19 | 6.910 | 6.920 | 6.850 | 6.880 | 6.563 | 5,095,950 |
| 2025-11-18 | 7.070 | 7.070 | 6.800 | 6.870 | 6.553 | 6,438,200 |
| 2025-11-17 | 7.210 | 7.210 | 6.850 | 6.990 | 6.668 | 16,026,530 |
| 2025-11-14 | 7.630 | 7.760 | 7.280 | 7.330 | 6.992 | 13,723,800 |
| 2025-11-13 | 7.810 | 8.000 | 7.680 | 7.860 | 7.498 | 8,747,178 |
| 2025-11-12 | 8.070 | 8.070 | 7.640 | 7.800 | 7.440 | 11,320,600 |
| 2025-11-11 | 7.660 | 8.160 | 7.520 | 7.980 | 7.612 | 23,572,949 |
| 2025-11-10 | 7.450 | 7.620 | 7.290 | 7.550 | 7.202 | 11,075,750 |
| 2025-11-07 | 7.410 | 7.440 | 7.290 | 7.360 | 7.021 | 9,593,611 |
| 2025-11-06 | 7.210 | 7.460 | 7.190 | 7.270 | 6.935 | 11,352,200 |
| 2025-11-05 | 7.020 | 7.150 | 6.940 | 7.110 | 6.782 | 11,425,130 |
| 2025-11-04 | 6.830 | 7.170 | 6.810 | 7.020 | 6.696 | 18,033,949 |
| 2025-11-03 | 6.640 | 6.750 | 6.610 | 6.730 | 6.420 | 4,362,400 |
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.