Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.590 | 6.870 | 6.590 | 6.810 | 6.215 | 6,810,200 |
| 2025-05-09 | 6.600 | 6.600 | 6.550 | 6.580 | 6.005 | 2,033,000 |
| 2025-05-08 | 6.650 | 6.650 | 6.560 | 6.600 | 6.023 | 2,660,000 |
| 2025-05-07 | 6.680 | 6.790 | 6.620 | 6.640 | 6.060 | 3,469,200 |
| 2025-05-06 | 6.660 | 6.720 | 6.610 | 6.660 | 6.078 | 3,412,400 |
| 2025-05-02 | 6.850 | 6.850 | 6.580 | 6.580 | 6.005 | 3,677,600 |
| 2025-04-30 | 6.770 | 6.870 | 6.730 | 6.850 | 6.252 | 2,373,200 |
| 2025-04-29 | 6.640 | 6.810 | 6.630 | 6.770 | 6.179 | 1,633,200 |
| 2025-04-28 | 6.700 | 6.770 | 6.640 | 6.680 | 6.096 | 1,811,800 |
| 2025-04-25 | 6.710 | 6.840 | 6.660 | 6.710 | 6.124 | 2,794,400 |
| 2025-04-24 | 6.870 | 6.900 | 6.620 | 6.710 | 6.124 | 5,118,000 |
| 2025-04-23 | 6.960 | 7.040 | 6.810 | 6.870 | 6.270 | 6,281,000 |
| 2025-04-22 | 6.730 | 6.980 | 6.700 | 6.960 | 6.352 | 4,547,600 |
| 2025-04-17 | 6.570 | 6.790 | 6.570 | 6.720 | 6.133 | 3,694,600 |
| 2025-04-16 | 6.860 | 6.860 | 6.530 | 6.640 | 6.060 | 3,738,400 |
| 2025-04-15 | 6.830 | 6.890 | 6.780 | 6.860 | 6.261 | 1,578,200 |
| 2025-04-14 | 6.830 | 6.860 | 6.750 | 6.830 | 6.233 | 3,368,234 |
| 2025-04-11 | 6.800 | 6.910 | 6.710 | 6.750 | 6.160 | 5,434,200 |
| 2025-04-10 | 6.750 | 6.930 | 6.730 | 6.820 | 6.224 | 5,717,600 |
| 2025-04-09 | 6.380 | 6.650 | 6.250 | 6.630 | 6.051 | 8,115,000 |
| 2025-04-08 | 6.280 | 6.660 | 6.280 | 6.580 | 6.005 | 10,127,400 |
| 2025-04-07 | 7.010 | 7.010 | 6.250 | 6.280 | 5.731 | 12,273,460 |
| 2025-04-03 | 7.440 | 7.440 | 7.280 | 7.410 | 6.763 | 3,531,600 |
| 2025-04-02 | 7.480 | 7.540 | 7.420 | 7.500 | 6.845 | 3,906,400 |
| 2025-04-01 | 7.630 | 7.640 | 7.480 | 7.480 | 6.827 | 3,273,083 |
| 2025-03-31 | 7.760 | 7.760 | 7.470 | 7.560 | 6.900 | 4,037,800 |
| 2025-03-28 | 7.750 | 7.900 | 7.700 | 7.740 | 7.064 | 4,589,000 |
| 2025-03-27 | 7.510 | 7.720 | 7.500 | 7.670 | 7.000 | 2,707,023 |
| 2025-03-26 | 7.470 | 7.570 | 7.440 | 7.530 | 6.872 | 1,882,400 |
| 2025-03-25 | 7.850 | 7.850 | 7.450 | 7.500 | 6.845 | 3,179,000 |
| 2025-03-24 | 7.670 | 7.730 | 7.570 | 7.660 | 6.991 | 1,636,810 |
| 2025-03-21 | 7.720 | 7.810 | 7.580 | 7.660 | 6.991 | 4,235,800 |
| 2025-03-20 | 7.920 | 7.990 | 7.690 | 7.710 | 7.036 | 4,666,200 |
| 2025-03-19 | 7.950 | 8.060 | 7.900 | 7.960 | 7.265 | 4,600,600 |
| 2025-03-18 | 8.000 | 8.080 | 7.950 | 7.990 | 7.292 | 4,441,600 |
| 2025-03-17 | 8.050 | 8.070 | 7.950 | 7.970 | 7.274 | 3,736,200 |
| 2025-03-14 | 7.930 | 8.060 | 7.800 | 7.990 | 7.292 | 4,549,700 |
| 2025-03-13 | 7.780 | 8.000 | 7.700 | 7.930 | 7.237 | 6,614,600 |
| 2025-03-12 | 7.900 | 7.900 | 7.670 | 7.690 | 7.018 | 6,999,800 |
| 2025-03-11 | 7.610 | 7.900 | 7.610 | 7.880 | 7.192 | 9,225,523 |
| 2025-03-10 | 7.790 | 7.940 | 7.670 | 7.850 | 7.164 | 4,508,909 |
| 2025-03-07 | 8.000 | 8.000 | 7.780 | 7.880 | 7.192 | 8,443,794 |
| 2025-03-06 | 7.850 | 8.050 | 7.820 | 8.000 | 7.301 | 10,901,860 |
| 2025-03-05 | 7.410 | 7.830 | 7.330 | 7.750 | 7.073 | 10,866,200 |
| 2025-03-04 | 7.460 | 7.460 | 7.110 | 7.330 | 6.690 | 9,570,348 |
| 2025-03-03 | 7.550 | 7.720 | 7.420 | 7.460 | 6.808 | 5,255,691 |
| 2025-02-28 | 7.730 | 7.880 | 7.490 | 7.550 | 6.890 | 8,858,766 |
| 2025-02-27 | 7.940 | 7.980 | 7.560 | 7.750 | 7.073 | 10,954,600 |
| 2025-02-26 | 7.790 | 8.010 | 7.780 | 7.940 | 7.246 | 9,286,461 |
| 2025-02-25 | 7.940 | 7.940 | 7.660 | 7.750 | 7.073 | 10,826,220 |
| 2025-02-24 | 8.310 | 8.310 | 7.950 | 7.990 | 7.292 | 12,202,200 |
| 2025-02-21 | 8.190 | 8.230 | 7.970 | 8.220 | 7.502 | 14,672,200 |
| 2025-02-20 | 8.380 | 8.420 | 8.030 | 8.040 | 7.338 | 11,297,400 |
| 2025-02-19 | 8.410 | 8.550 | 8.230 | 8.360 | 7.630 | 13,473,460 |
| 2025-02-18 | 8.530 | 8.530 | 8.230 | 8.380 | 7.648 | 16,220,540 |
| 2025-02-17 | 9.620 | 9.800 | 8.330 | 8.470 | 7.730 | 48,487,500 |
| 2025-02-14 | 9.450 | 9.700 | 9.230 | 9.430 | 8.606 | 26,751,199 |
| 2025-02-13 | 9.300 | 9.720 | 8.940 | 9.170 | 8.369 | 33,339,879 |
| 2025-02-12 | 8.200 | 9.950 | 8.180 | 9.140 | 8.341 | 71,392,516 |
| 2025-02-11 | 8.180 | 8.220 | 7.930 | 8.130 | 7.420 | 10,058,920 |
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.