Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.190 | 8.300 | 8.020 | 8.140 | 7.429 | 10,772,200 |
| 2025-02-07 | 7.900 | 8.420 | 7.850 | 7.960 | 7.265 | 13,805,400 |
| 2025-02-06 | 7.680 | 7.880 | 7.610 | 7.870 | 7.182 | 9,486,520 |
| 2025-02-05 | 8.500 | 8.510 | 7.430 | 7.660 | 6.991 | 22,571,500 |
| 2025-02-04 | 8.410 | 8.690 | 8.250 | 8.630 | 7.876 | 4,056,400 |
| 2025-02-03 | 8.600 | 8.800 | 8.020 | 8.410 | 7.675 | 7,627,000 |
| 2025-01-28 | 8.320 | 8.550 | 8.250 | 8.550 | 7.803 | 2,898,600 |
| 2025-01-27 | 8.100 | 8.350 | 8.070 | 8.270 | 7.547 | 14,298,630 |
| 2025-01-24 | 8.140 | 8.170 | 7.920 | 8.090 | 7.383 | 5,762,962 |
| 2025-01-23 | 7.920 | 8.080 | 7.870 | 8.050 | 7.347 | 6,613,700 |
| 2025-01-22 | 7.940 | 7.940 | 7.770 | 7.870 | 7.182 | 4,148,170 |
| 2025-01-21 | 8.100 | 8.100 | 7.800 | 7.940 | 7.246 | 3,192,200 |
| 2025-01-20 | 7.950 | 8.260 | 7.900 | 7.970 | 7.274 | 8,042,000 |
| 2025-01-17 | 7.800 | 7.840 | 7.550 | 7.710 | 7.036 | 1,533,200 |
| 2025-01-16 | 7.390 | 7.790 | 7.390 | 7.750 | 7.073 | 3,222,000 |
| 2025-01-15 | 7.440 | 7.500 | 7.290 | 7.390 | 6.744 | 3,576,880 |
| 2025-01-14 | 7.170 | 7.580 | 7.170 | 7.500 | 6.845 | 4,294,400 |
| 2025-01-13 | 7.080 | 7.200 | 7.050 | 7.180 | 6.553 | 2,458,600 |
| 2025-01-10 | 7.270 | 7.290 | 7.000 | 7.180 | 6.553 | 4,829,250 |
| 2025-01-09 | 7.210 | 7.430 | 7.210 | 7.310 | 6.671 | 3,435,377 |
| 2025-01-08 | 7.210 | 7.350 | 7.110 | 7.210 | 6.580 | 2,857,000 |
| 2025-01-07 | 7.540 | 7.800 | 7.150 | 7.260 | 6.626 | 8,140,600 |
| 2025-01-06 | 7.960 | 7.980 | 7.500 | 7.530 | 6.872 | 6,823,751 |
| 2025-01-03 | 7.970 | 8.100 | 7.790 | 7.900 | 7.210 | 3,141,750 |
| 2025-01-02 | 7.990 | 8.190 | 7.910 | 8.010 | 7.310 | 4,399,000 |
| 2024-12-31 | 7.890 | 7.990 | 7.770 | 7.990 | 7.292 | 2,001,600 |
| 2024-12-30 | 8.110 | 8.190 | 7.700 | 7.890 | 7.201 | 8,588,600 |
| 2024-12-27 | 8.550 | 8.580 | 8.070 | 8.160 | 7.447 | 7,600,200 |
| 2024-12-24 | 8.740 | 8.740 | 8.520 | 8.650 | 7.894 | 1,286,886 |
| 2024-12-23 | 8.530 | 8.750 | 8.530 | 8.740 | 7.976 | 2,043,801 |
| 2024-12-20 | 8.780 | 8.780 | 8.520 | 8.530 | 7.785 | 5,758,000 |
| 2024-12-19 | 8.960 | 8.960 | 8.710 | 8.780 | 8.013 | 3,108,800 |
| 2024-12-18 | 8.780 | 9.240 | 8.760 | 8.980 | 8.195 | 4,305,800 |
| 2024-12-17 | 9.010 | 9.160 | 8.500 | 8.770 | 8.004 | 6,681,374 |
| 2024-12-16 | 9.060 | 9.460 | 8.890 | 8.920 | 8.141 | 9,894,377 |
| 2024-12-13 | 9.100 | 9.490 | 8.830 | 9.060 | 8.268 | 7,805,600 |
| 2024-12-12 | 9.300 | 9.390 | 9.100 | 9.220 | 8.414 | 7,766,800 |
| 2024-12-11 | 8.670 | 9.400 | 8.670 | 9.300 | 8.488 | 8,684,177 |
| 2024-12-10 | 9.100 | 9.550 | 8.640 | 8.850 | 8.077 | 23,496,980 |
| 2024-12-09 | 8.400 | 8.580 | 8.100 | 8.570 | 7.821 | 5,516,800 |
| 2024-12-06 | 8.650 | 8.800 | 8.290 | 8.390 | 7.657 | 5,685,357 |
| 2024-12-05 | 8.660 | 8.680 | 8.500 | 8.660 | 7.903 | 2,775,200 |
| 2024-12-04 | 8.830 | 8.980 | 8.590 | 8.650 | 7.894 | 1,809,100 |
| 2024-12-03 | 9.000 | 9.050 | 8.790 | 8.850 | 8.077 | 3,090,200 |
| 2024-12-02 | 8.860 | 9.150 | 8.660 | 9.050 | 8.259 | 4,507,204 |
| 2024-11-29 | 8.250 | 9.130 | 8.240 | 8.860 | 8.086 | 9,492,326 |
| 2024-11-28 | 8.420 | 8.590 | 8.240 | 8.300 | 7.575 | 3,284,840 |
| 2024-11-27 | 8.090 | 8.490 | 7.960 | 8.430 | 7.694 | 6,160,502 |
| 2024-11-26 | 7.920 | 8.210 | 7.920 | 8.090 | 7.383 | 2,622,601 |
| 2024-11-25 | 8.010 | 8.160 | 7.840 | 7.970 | 7.274 | 3,731,400 |
| 2024-11-22 | 8.350 | 8.370 | 8.040 | 8.060 | 7.356 | 1,968,600 |
| 2024-11-21 | 8.340 | 8.340 | 8.060 | 8.240 | 7.520 | 1,965,400 |
| 2024-11-20 | 7.980 | 8.580 | 7.980 | 8.230 | 7.511 | 3,815,000 |
| 2024-11-19 | 7.880 | 8.190 | 7.880 | 8.020 | 7.319 | 3,449,200 |
| 2024-11-18 | 8.490 | 8.490 | 7.860 | 7.880 | 7.192 | 4,446,000 |
| 2024-11-15 | 8.010 | 8.480 | 7.890 | 8.380 | 7.648 | 7,441,600 |
| 2024-11-14 | 8.020 | 8.350 | 7.840 | 7.940 | 7.246 | 4,777,000 |
| 2024-11-13 | 8.170 | 8.300 | 8.010 | 8.150 | 7.438 | 2,758,800 |
| 2024-11-12 | 8.420 | 8.690 | 8.260 | 8.330 | 7.602 | 9,698,509 |
| 2024-11-11 | 8.400 | 8.590 | 8.150 | 8.510 | 7.767 | 6,915,400 |
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.