Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.040 | 8.080 | 7.920 | 8.000 | 7.631 | 5,398,628 |
| 2025-08-04 | 7.820 | 8.060 | 7.780 | 7.990 | 7.622 | 11,190,480 |
| 2025-08-01 | 7.800 | 7.920 | 7.600 | 7.700 | 7.345 | 11,197,510 |
| 2025-07-31 | 8.150 | 8.170 | 7.750 | 7.790 | 7.431 | 9,405,480 |
| 2025-07-30 | 7.980 | 8.300 | 7.940 | 8.190 | 7.812 | 10,592,720 |
| 2025-07-29 | 8.350 | 8.350 | 7.830 | 8.070 | 7.698 | 14,764,400 |
| 2025-07-28 | 8.240 | 8.550 | 8.120 | 8.180 | 7.803 | 25,098,230 |
| 2025-07-25 | 7.990 | 8.240 | 7.990 | 8.080 | 7.707 | 9,199,242 |
| 2025-07-24 | 7.670 | 8.030 | 7.610 | 7.970 | 7.602 | 7,417,200 |
| 2025-07-23 | 7.700 | 7.770 | 7.600 | 7.650 | 7.297 | 4,064,400 |
| 2025-07-22 | 7.610 | 7.710 | 7.560 | 7.660 | 7.307 | 4,790,600 |
| 2025-07-21 | 7.930 | 7.930 | 7.540 | 7.700 | 7.345 | 13,346,610 |
| 2025-07-18 | 8.140 | 8.140 | 7.800 | 7.930 | 7.564 | 10,182,600 |
| 2025-07-17 | 7.990 | 8.220 | 7.860 | 8.080 | 7.707 | 13,656,400 |
| 2025-07-16 | 7.790 | 8.050 | 7.670 | 7.930 | 7.564 | 10,824,600 |
| 2025-07-15 | 7.800 | 7.800 | 7.570 | 7.750 | 7.393 | 5,654,728 |
| 2025-07-14 | 7.530 | 7.880 | 7.390 | 7.710 | 7.354 | 11,727,400 |
| 2025-07-11 | 7.360 | 7.480 | 7.290 | 7.380 | 7.040 | 5,810,600 |
| 2025-07-10 | 7.400 | 7.490 | 7.250 | 7.310 | 6.973 | 3,986,356 |
| 2025-07-09 | 7.180 | 7.650 | 7.100 | 7.330 | 6.992 | 7,846,200 |
| 2025-07-08 | 7.060 | 7.190 | 7.060 | 7.130 | 6.801 | 3,354,200 |
| 2025-07-07 | 7.140 | 7.150 | 6.970 | 7.120 | 6.792 | 5,429,000 |
| 2025-07-04 | 7.260 | 7.320 | 7.170 | 7.210 | 6.878 | 4,216,400 |
| 2025-07-03 | 7.240 | 7.320 | 7.120 | 7.320 | 6.982 | 3,761,125 |
| 2025-07-02 | 7.360 | 7.440 | 7.200 | 7.300 | 6.963 | 3,438,056 |
| 2025-06-30 | 7.390 | 7.450 | 7.290 | 7.290 | 6.954 | 3,114,400 |
| 2025-06-27 | 7.200 | 7.370 | 7.070 | 7.350 | 7.011 | 4,280,600 |
| 2025-06-26 | 7.470 | 7.540 | 7.320 | 7.400 | 6.754 | 5,627,400 |
| 2025-06-25 | 7.620 | 7.650 | 7.440 | 7.540 | 6.881 | 3,838,400 |
| 2025-06-24 | 7.600 | 7.630 | 7.440 | 7.580 | 6.918 | 3,197,800 |
| 2025-06-23 | 7.600 | 7.600 | 7.330 | 7.450 | 6.799 | 9,405,057 |
| 2025-06-20 | 7.520 | 7.650 | 7.510 | 7.650 | 6.982 | 3,712,000 |
| 2025-06-19 | 7.740 | 7.740 | 7.350 | 7.510 | 6.854 | 4,601,400 |
| 2025-06-18 | 7.950 | 7.950 | 7.700 | 7.740 | 7.064 | 4,702,800 |
| 2025-06-17 | 8.160 | 8.160 | 7.910 | 7.970 | 7.274 | 3,973,200 |
| 2025-06-16 | 8.010 | 8.350 | 7.940 | 8.000 | 7.301 | 9,081,300 |
| 2025-06-13 | 8.160 | 8.240 | 7.860 | 8.080 | 7.374 | 6,960,200 |
| 2025-06-12 | 7.850 | 8.210 | 7.760 | 8.160 | 7.447 | 10,250,400 |
| 2025-06-11 | 7.890 | 8.000 | 7.750 | 7.870 | 7.182 | 4,443,200 |
| 2025-06-10 | 7.810 | 7.910 | 7.600 | 7.820 | 7.137 | 6,294,000 |
| 2025-06-09 | 7.430 | 7.880 | 7.430 | 7.800 | 7.119 | 6,604,000 |
| 2025-06-06 | 7.500 | 7.690 | 7.450 | 7.470 | 6.817 | 3,600,000 |
| 2025-06-05 | 7.560 | 7.690 | 7.420 | 7.480 | 6.827 | 5,830,800 |
| 2025-06-04 | 7.140 | 7.640 | 7.110 | 7.560 | 6.900 | 8,050,000 |
| 2025-06-03 | 7.180 | 7.190 | 7.050 | 7.130 | 6.507 | 3,509,200 |
| 2025-06-02 | 7.090 | 7.090 | 6.840 | 7.030 | 6.416 | 1,146,998 |
| 2025-05-30 | 7.440 | 7.440 | 7.030 | 7.090 | 6.471 | 4,055,600 |
| 2025-05-29 | 7.290 | 7.410 | 7.250 | 7.360 | 6.717 | 4,725,400 |
| 2025-05-28 | 7.350 | 7.470 | 7.210 | 7.290 | 6.653 | 4,885,800 |
| 2025-05-27 | 7.130 | 7.410 | 7.080 | 7.300 | 6.662 | 5,947,400 |
| 2025-05-26 | 7.320 | 7.480 | 7.100 | 7.130 | 6.507 | 9,610,400 |
| 2025-05-23 | 7.000 | 7.500 | 6.960 | 7.190 | 6.562 | 20,967,600 |
| 2025-05-22 | 7.040 | 7.150 | 6.910 | 6.910 | 6.306 | 4,084,600 |
| 2025-05-21 | 6.770 | 7.200 | 6.770 | 7.080 | 6.461 | 10,199,200 |
| 2025-05-20 | 6.580 | 6.880 | 6.500 | 6.770 | 6.179 | 5,278,000 |
| 2025-05-19 | 6.660 | 6.680 | 6.480 | 6.540 | 5.969 | 4,289,200 |
| 2025-05-16 | 6.630 | 6.730 | 6.630 | 6.700 | 6.115 | 1,884,200 |
| 2025-05-15 | 6.780 | 6.780 | 6.630 | 6.670 | 6.087 | 2,074,600 |
| 2025-05-14 | 6.660 | 6.790 | 6.610 | 6.760 | 6.169 | 2,470,400 |
| 2025-05-13 | 6.830 | 6.830 | 6.630 | 6.640 | 6.060 | 3,403,200 |
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.