Maoyan Entertainment historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.650 | 3.650 | 3.410 | 3.425 | 3.425 | 7,526,600 |
| 2026-10-21 | 3.705 | 3.735 | 3.625 | 3.650 | 3.650 | 3,286,000 |
| 2026-10-20 | 3.660 | 3.750 | 3.595 | 3.690 | 3.690 | 7,590,825 |
| 2026-10-16 | 3.645 | 3.785 | 3.645 | 3.660 | 3.660 | 6,653,600 |
| 2026-10-15 | 3.695 | 3.695 | 3.565 | 3.645 | 3.645 | 12,336,400 |
| 2026-10-14 | 3.745 | 3.830 | 3.685 | 3.700 | 3.700 | 8,542,800 |
| 2026-10-13 | 3.780 | 3.780 | 3.705 | 3.725 | 3.725 | 5,157,600 |
| 2026-10-12 | 3.810 | 3.885 | 3.795 | 3.795 | 3.795 | 2,192,000 |
| 2026-10-09 | 3.735 | 3.845 | 3.685 | 3.810 | 3.810 | 3,093,564 |
| 2026-10-08 | 3.770 | 3.865 | 3.685 | 3.690 | 3.690 | 3,523,169 |
| 2026-10-07 | 3.710 | 3.710 | 3.635 | 3.665 | 3.665 | 1,110,200 |
| 2026-10-06 | 3.610 | 3.825 | 3.610 | 3.710 | 3.710 | 2,652,400 |
| 2026-10-05 | 3.750 | 3.750 | 3.600 | 3.605 | 3.605 | 1,172,600 |
| 2026-10-02 | 3.880 | 3.880 | 3.740 | 3.800 | 3.800 | 1,127,200 |
| 2026-09-30 | 3.950 | 3.960 | 3.890 | 3.950 | 3.950 | 2,412,200 |
| 2026-09-29 | 3.935 | 3.980 | 3.870 | 3.960 | 3.960 | 5,061,220 |
| 2026-09-28 | 3.960 | 3.980 | 3.880 | 3.900 | 3.900 | 3,890,426 |
| 2026-09-25 | 3.995 | 3.995 | 3.780 | 3.890 | 3.890 | 1,007,800 |
| 2026-09-24 | 3.970 | 4.035 | 3.970 | 3.990 | 3.990 | 2,277,339 |
| 2026-09-23 | 4.010 | 4.010 | 3.955 | 3.995 | 3.995 | 2,963,400 |
| 2026-09-22 | 4.035 | 4.070 | 3.985 | 4.010 | 4.010 | 3,365,200 |
| 2026-09-21 | 3.975 | 4.065 | 3.975 | 4.035 | 4.035 | 3,182,600 |
| 2026-09-18 | 4.035 | 4.035 | 3.965 | 3.970 | 3.970 | 2,227,554 |
| 2026-09-17 | 3.975 | 4.010 | 3.950 | 3.985 | 3.985 | 2,220,400 |
| 2026-09-16 | 4.035 | 4.045 | 3.920 | 4.040 | 4.040 | 4,171,400 |
| 2026-09-15 | 4.225 | 4.225 | 3.995 | 4.000 | 4.000 | 6,448,600 |
| 2026-09-14 | 4.150 | 4.200 | 4.140 | 4.165 | 4.165 | 2,001,000 |
| 2026-09-11 | 4.160 | 4.205 | 4.095 | 4.170 | 4.170 | 2,725,400 |
| 2026-09-10 | 4.300 | 4.300 | 4.160 | 4.180 | 4.180 | 4,027,200 |
| 2026-09-09 | 4.370 | 4.370 | 4.265 | 4.300 | 4.300 | 3,351,800 |
| 2026-09-08 | 4.400 | 4.490 | 4.390 | 4.390 | 4.390 | 3,126,000 |
| 2026-09-07 | 4.265 | 4.430 | 4.230 | 4.400 | 4.400 | 5,455,491 |
| 2026-09-04 | 4.260 | 4.365 | 4.225 | 4.265 | 4.265 | 9,993,554 |
| 2026-09-03 | 4.255 | 4.360 | 4.200 | 4.215 | 4.215 | 3,993,000 |
| 2026-09-02 | 4.330 | 4.330 | 4.200 | 4.230 | 4.230 | 4,061,252 |
| 2026-09-01 | 4.310 | 4.380 | 4.280 | 4.330 | 4.330 | 3,186,610 |
| 2026-08-31 | 4.330 | 4.415 | 4.240 | 4.345 | 4.345 | 5,500,000 |
| 2026-08-28 | 4.230 | 4.390 | 4.170 | 4.330 | 4.330 | 5,665,356 |
| 2026-08-27 | 4.330 | 4.330 | 4.155 | 4.200 | 4.200 | 4,984,731 |
| 2026-08-26 | 4.300 | 4.390 | 4.250 | 4.250 | 4.250 | 3,736,817 |
| 2026-08-25 | 4.240 | 4.320 | 4.170 | 4.300 | 4.300 | 6,256,426 |
| 2026-08-24 | 4.430 | 4.430 | 4.185 | 4.215 | 4.215 | 8,030,800 |
| 2026-08-21 | 4.390 | 4.435 | 4.360 | 4.425 | 4.425 | 6,818,117 |
| 2026-08-20 | 4.375 | 4.435 | 4.280 | 4.390 | 4.390 | 5,645,200 |
| 2026-08-19 | 4.455 | 4.455 | 4.330 | 4.350 | 4.350 | 6,547,400 |
| 2026-08-18 | 4.570 | 4.570 | 4.380 | 4.430 | 4.430 | 6,899,403 |
| 2026-08-17 | 4.665 | 4.770 | 4.535 | 4.535 | 4.535 | 10,191,800 |
| 2026-08-14 | 4.735 | 4.735 | 4.575 | 4.635 | 4.635 | 5,591,182 |
| 2026-08-13 | 4.850 | 4.920 | 4.700 | 4.705 | 4.705 | 9,733,800 |
| 2026-08-12 | 4.875 | 4.930 | 4.730 | 4.850 | 4.850 | 16,132,000 |
| 2026-08-11 | 5.025 | 5.080 | 4.715 | 4.755 | 4.755 | 21,050,199 |
| 2026-08-10 | 4.600 | 4.945 | 4.600 | 4.920 | 4.920 | 28,958,480 |
| 2026-08-07 | 4.490 | 4.500 | 4.375 | 4.460 | 4.460 | 5,204,800 |
| 2026-08-06 | 4.525 | 4.595 | 4.480 | 4.505 | 4.505 | 4,852,038 |
| 2026-08-05 | 4.515 | 4.590 | 4.500 | 4.535 | 4.535 | 3,995,800 |
| 2026-08-04 | 4.480 | 4.550 | 4.460 | 4.515 | 4.515 | 5,371,200 |
| 2026-08-03 | 4.535 | 4.535 | 4.410 | 4.465 | 4.465 | 6,794,389 |
| 2026-07-31 | 4.490 | 4.630 | 4.410 | 4.520 | 4.520 | 6,457,682 |
| 2026-07-30 | 4.490 | 4.580 | 4.460 | 4.470 | 4.470 | 6,073,000 |
| 2026-07-29 | 4.480 | 4.550 | 4.430 | 4.500 | 4.500 | 7,482,946 |
Page 1 of 21 · 1,229 trading daysOlder →
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.