Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 8.870 | 8.920 | 8.490 | 8.540 | 7.794 | 3,913,738 |
| 2024-11-07 | 8.370 | 8.860 | 8.360 | 8.780 | 8.013 | 6,419,000 |
| 2024-11-06 | 8.300 | 8.870 | 8.250 | 8.640 | 7.885 | 8,897,873 |
| 2024-11-05 | 7.810 | 8.300 | 7.810 | 8.300 | 7.575 | 6,875,092 |
| 2024-11-04 | 7.930 | 8.000 | 7.400 | 7.820 | 7.137 | 3,683,150 |
| 2024-11-01 | 7.820 | 7.960 | 7.530 | 7.640 | 6.973 | 2,823,200 |
| 2024-10-31 | 7.420 | 7.970 | 7.420 | 7.820 | 7.137 | 5,909,702 |
| 2024-10-30 | 7.780 | 7.930 | 7.590 | 7.680 | 7.009 | 4,737,379 |
| 2024-10-29 | 7.620 | 7.960 | 7.560 | 7.750 | 7.073 | 10,919,900 |
| 2024-10-28 | 7.180 | 7.600 | 7.160 | 7.520 | 6.863 | 6,569,000 |
| 2024-10-25 | 7.010 | 7.210 | 6.990 | 7.160 | 6.534 | 2,770,000 |
| 2024-10-24 | 7.010 | 7.150 | 6.900 | 6.940 | 6.334 | 1,810,600 |
| 2024-10-23 | 7.200 | 7.260 | 7.050 | 7.090 | 6.471 | 2,486,800 |
| 2024-10-22 | 6.990 | 7.200 | 6.870 | 7.160 | 6.534 | 4,271,800 |
| 2024-10-21 | 7.060 | 7.160 | 6.790 | 6.890 | 6.288 | 4,551,400 |
| 2024-10-18 | 6.550 | 6.990 | 6.490 | 6.930 | 6.325 | 6,351,000 |
| 2024-10-17 | 6.720 | 6.920 | 6.450 | 6.550 | 5.978 | 5,036,600 |
| 2024-10-16 | 6.670 | 6.900 | 6.590 | 6.710 | 6.124 | 4,005,800 |
| 2024-10-15 | 7.290 | 7.290 | 6.600 | 6.670 | 6.087 | 11,002,200 |
| 2024-10-14 | 7.370 | 7.420 | 6.810 | 7.230 | 6.598 | 10,669,730 |
| 2024-10-10 | 7.430 | 7.660 | 7.190 | 7.420 | 6.772 | 7,302,400 |
| 2024-10-09 | 7.520 | 7.740 | 6.890 | 7.200 | 6.571 | 14,337,120 |
| 2024-10-08 | 8.700 | 8.750 | 7.230 | 7.510 | 6.854 | 27,074,641 |
| 2024-10-07 | 8.510 | 8.970 | 8.510 | 8.770 | 8.004 | 5,596,374 |
| 2024-10-04 | 8.100 | 8.530 | 8.050 | 8.490 | 7.748 | 5,391,800 |
| 2024-10-03 | 8.930 | 9.000 | 7.850 | 8.190 | 7.474 | 5,696,800 |
| 2024-10-02 | 8.690 | 8.950 | 8.610 | 8.920 | 8.141 | 7,990,941 |
| 2024-09-30 | 8.330 | 9.000 | 8.100 | 8.650 | 7.894 | 27,996,080 |
| 2024-09-27 | 7.720 | 8.350 | 7.710 | 8.290 | 7.566 | 20,402,449 |
| 2024-09-26 | 6.770 | 7.550 | 6.630 | 7.430 | 6.781 | 13,660,400 |
| 2024-09-25 | 6.700 | 6.830 | 6.500 | 6.620 | 6.042 | 6,361,600 |
| 2024-09-24 | 6.150 | 6.640 | 6.090 | 6.590 | 6.014 | 8,518,820 |
| 2024-09-23 | 6.140 | 6.180 | 6.030 | 6.030 | 5.503 | 4,003,902 |
| 2024-09-20 | 5.970 | 6.130 | 5.930 | 6.100 | 5.567 | 4,370,729 |
| 2024-09-19 | 5.860 | 6.050 | 5.760 | 5.970 | 5.448 | 9,588,500 |
| 2024-09-17 | 5.880 | 6.030 | 5.790 | 5.930 | 5.412 | 846,400 |
| 2024-09-16 | 5.850 | 5.910 | 5.750 | 5.880 | 5.366 | 693,400 |
| 2024-09-13 | 5.840 | 5.910 | 5.810 | 5.900 | 5.385 | 1,944,100 |
| 2024-09-12 | 5.780 | 5.880 | 5.760 | 5.850 | 5.339 | 3,189,400 |
| 2024-09-11 | 5.700 | 5.810 | 5.560 | 5.780 | 5.275 | 3,494,769 |
| 2024-09-10 | 5.930 | 5.940 | 5.650 | 5.700 | 5.202 | 3,828,600 |
| 2024-09-09 | 6.080 | 6.080 | 5.820 | 5.930 | 5.412 | 6,599,800 |
| 2024-09-05 | 6.100 | 6.200 | 6.000 | 6.130 | 5.594 | 2,489,457 |
| 2024-09-04 | 6.140 | 6.140 | 5.970 | 6.100 | 5.567 | 3,931,400 |
| 2024-09-03 | 6.050 | 6.170 | 6.020 | 6.140 | 5.604 | 2,652,800 |
| 2024-09-02 | 6.100 | 6.160 | 5.980 | 6.050 | 5.521 | 3,370,200 |
| 2024-08-30 | 6.070 | 6.300 | 5.970 | 6.160 | 5.622 | 7,181,400 |
| 2024-08-29 | 6.050 | 6.070 | 5.930 | 6.070 | 5.540 | 4,008,800 |
| 2024-08-28 | 6.270 | 6.290 | 5.970 | 6.050 | 5.521 | 5,276,200 |
| 2024-08-27 | 6.600 | 6.700 | 6.130 | 6.270 | 5.722 | 13,092,600 |
| 2024-08-26 | 6.850 | 7.030 | 6.750 | 6.840 | 6.242 | 2,583,000 |
| 2024-08-23 | 6.810 | 6.930 | 6.690 | 6.840 | 6.242 | 2,086,800 |
| 2024-08-22 | 7.020 | 7.050 | 6.690 | 6.910 | 6.306 | 3,668,200 |
| 2024-08-21 | 7.250 | 7.250 | 6.990 | 7.090 | 6.471 | 1,243,400 |
| 2024-08-20 | 7.260 | 7.310 | 7.090 | 7.200 | 6.571 | 1,169,600 |
| 2024-08-19 | 7.210 | 7.300 | 7.160 | 7.250 | 6.617 | 1,303,200 |
| 2024-08-16 | 7.050 | 7.250 | 7.030 | 7.190 | 6.562 | 1,948,800 |
| 2024-08-15 | 6.970 | 7.130 | 6.810 | 7.020 | 6.407 | 1,437,400 |
| 2024-08-14 | 7.130 | 7.130 | 6.960 | 6.970 | 6.361 | 1,355,526 |
| 2024-08-13 | 7.100 | 7.140 | 6.980 | 7.130 | 6.507 | 3,130,734 |
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.