Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.700 | 6.710 | 6.640 | 6.640 | 6.334 | 3,410,047 |
| 2025-10-30 | 6.910 | 6.950 | 6.670 | 6.700 | 6.391 | 6,485,600 |
| 2025-10-28 | 6.950 | 6.950 | 6.810 | 6.860 | 6.544 | 3,052,400 |
| 2025-10-27 | 6.850 | 6.920 | 6.840 | 6.870 | 6.553 | 2,658,800 |
| 2025-10-24 | 6.860 | 6.860 | 6.770 | 6.850 | 6.534 | 3,224,599 |
| 2025-10-23 | 6.780 | 6.850 | 6.700 | 6.810 | 6.496 | 3,942,600 |
| 2025-10-22 | 6.800 | 6.820 | 6.730 | 6.800 | 6.486 | 3,699,964 |
| 2025-10-21 | 6.790 | 6.850 | 6.790 | 6.820 | 6.506 | 4,033,600 |
| 2025-10-20 | 6.750 | 6.790 | 6.700 | 6.770 | 6.458 | 2,850,000 |
| 2025-10-17 | 6.830 | 6.850 | 6.610 | 6.680 | 6.372 | 7,579,400 |
| 2025-10-16 | 6.850 | 6.850 | 6.750 | 6.830 | 6.515 | 2,754,576 |
| 2025-10-15 | 6.770 | 6.840 | 6.730 | 6.830 | 6.515 | 4,150,776 |
| 2025-10-14 | 6.880 | 6.960 | 6.690 | 6.720 | 6.410 | 6,025,360 |
| 2025-10-13 | 6.940 | 6.940 | 6.710 | 6.870 | 6.553 | 11,363,200 |
| 2025-10-10 | 7.150 | 7.180 | 7.000 | 7.050 | 6.725 | 5,996,320 |
| 2025-10-09 | 7.400 | 7.420 | 7.080 | 7.110 | 6.782 | 17,111,000 |
| 2025-10-08 | 7.830 | 7.830 | 7.280 | 7.320 | 6.982 | 4,679,876 |
| 2025-10-06 | 7.820 | 7.820 | 7.630 | 7.680 | 7.326 | 933,200 |
| 2025-10-03 | 7.890 | 7.890 | 7.660 | 7.750 | 7.393 | 2,886,000 |
| 2025-10-02 | 7.980 | 8.010 | 7.810 | 7.880 | 7.517 | 1,553,989 |
| 2025-09-30 | 8.100 | 8.120 | 7.860 | 7.980 | 7.612 | 9,567,087 |
| 2025-09-29 | 7.850 | 8.070 | 7.800 | 8.050 | 7.679 | 4,407,000 |
| 2025-09-26 | 8.130 | 8.130 | 7.810 | 7.840 | 7.478 | 5,161,200 |
| 2025-09-25 | 8.190 | 8.260 | 8.030 | 8.060 | 7.688 | 4,834,774 |
| 2025-09-24 | 8.220 | 8.260 | 8.100 | 8.160 | 7.784 | 3,636,200 |
| 2025-09-23 | 8.270 | 8.270 | 7.990 | 8.160 | 7.784 | 4,080,880 |
| 2025-09-22 | 8.580 | 8.580 | 8.140 | 8.230 | 7.850 | 8,921,600 |
| 2025-09-19 | 8.380 | 8.630 | 8.250 | 8.560 | 8.165 | 15,192,580 |
| 2025-09-18 | 8.500 | 8.650 | 8.210 | 8.380 | 7.994 | 8,549,615 |
| 2025-09-17 | 8.430 | 8.440 | 8.300 | 8.430 | 8.041 | 6,878,404 |
| 2025-09-16 | 8.450 | 8.550 | 8.300 | 8.430 | 8.041 | 7,979,896 |
| 2025-09-15 | 8.360 | 8.530 | 8.210 | 8.380 | 7.994 | 6,955,862 |
| 2025-09-12 | 8.100 | 8.450 | 8.070 | 8.430 | 8.041 | 12,451,220 |
| 2025-09-11 | 8.170 | 8.220 | 7.970 | 8.070 | 7.698 | 5,364,841 |
| 2025-09-10 | 8.250 | 8.440 | 8.170 | 8.240 | 7.860 | 7,537,319 |
| 2025-09-09 | 8.120 | 8.200 | 8.000 | 8.180 | 7.803 | 6,751,911 |
| 2025-09-08 | 7.800 | 8.190 | 7.750 | 8.120 | 7.746 | 9,179,866 |
| 2025-09-05 | 7.600 | 7.790 | 7.600 | 7.750 | 7.393 | 7,547,255 |
| 2025-09-04 | 7.830 | 7.830 | 7.480 | 7.580 | 7.230 | 4,448,000 |
| 2025-09-03 | 7.950 | 7.980 | 7.720 | 7.740 | 7.383 | 3,941,800 |
| 2025-09-02 | 7.810 | 7.950 | 7.580 | 7.910 | 7.545 | 8,532,448 |
| 2025-09-01 | 7.760 | 7.860 | 7.650 | 7.790 | 7.431 | 3,676,272 |
| 2025-08-29 | 7.860 | 7.860 | 7.690 | 7.740 | 7.383 | 4,228,265 |
| 2025-08-28 | 7.970 | 8.010 | 7.620 | 7.750 | 7.393 | 10,114,290 |
| 2025-08-27 | 8.200 | 8.240 | 7.900 | 7.970 | 7.602 | 5,533,840 |
| 2025-08-26 | 8.060 | 8.220 | 7.930 | 8.210 | 7.831 | 8,406,278 |
| 2025-08-25 | 8.020 | 8.090 | 7.940 | 8.070 | 7.698 | 7,152,282 |
| 2025-08-22 | 7.910 | 8.030 | 7.850 | 7.990 | 7.622 | 4,583,902 |
| 2025-08-21 | 7.930 | 8.050 | 7.790 | 7.910 | 7.545 | 6,358,302 |
| 2025-08-20 | 8.110 | 8.110 | 7.850 | 8.020 | 7.650 | 6,350,000 |
| 2025-08-19 | 8.300 | 8.300 | 8.040 | 8.190 | 7.812 | 9,981,510 |
| 2025-08-18 | 7.810 | 8.340 | 7.810 | 8.230 | 7.850 | 25,061,609 |
| 2025-08-15 | 7.660 | 7.770 | 7.580 | 7.770 | 7.412 | 5,534,400 |
| 2025-08-14 | 7.720 | 7.860 | 7.530 | 7.660 | 7.307 | 7,551,800 |
| 2025-08-13 | 7.640 | 8.000 | 7.620 | 7.780 | 7.421 | 12,279,800 |
| 2025-08-12 | 7.450 | 7.670 | 7.430 | 7.620 | 7.269 | 7,295,865 |
| 2025-08-11 | 7.470 | 7.550 | 7.360 | 7.440 | 7.097 | 10,318,400 |
| 2025-08-08 | 7.480 | 7.490 | 7.330 | 7.470 | 7.126 | 7,283,600 |
| 2025-08-07 | 7.470 | 7.470 | 7.350 | 7.450 | 7.106 | 7,706,939 |
| 2025-08-06 | 7.980 | 7.980 | 7.390 | 7.420 | 7.078 | 24,487,410 |
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.