Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 7.15
+0.10 (1.42%)
At close: Jan 23, 2026
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.09 | 7.17 | 7.05 | 7.14 | - | 1.28% | 1,803,400 |
| Jan 22, 2026 | 7.06 | 7.13 | 7.01 | 7.05 | 7.05 | - | 3,651,000 |
| Jan 21, 2026 | 7.06 | 7.17 | 6.97 | 7.05 | 7.05 | -1.40% | 4,253,000 |
| Jan 20, 2026 | 7.09 | 7.20 | 7.08 | 7.15 | 7.15 | 1.71% | 2,095,402 |
| Jan 19, 2026 | 7.19 | 7.19 | 6.98 | 7.03 | 7.03 | -0.71% | 2,514,894 |
| Jan 16, 2026 | 7.20 | 7.20 | 7.03 | 7.08 | 7.08 | -0.84% | 2,233,400 |
| Jan 15, 2026 | 7.25 | 7.27 | 7.05 | 7.14 | 7.14 | -1.52% | 3,504,477 |
| Jan 14, 2026 | 7.32 | 7.33 | 7.14 | 7.25 | 7.25 | -0.14% | 4,185,170 |
| Jan 13, 2026 | 7.28 | 7.35 | 7.19 | 7.26 | 7.26 | - | 6,045,202 |
| Jan 12, 2026 | 7.03 | 7.30 | 7.01 | 7.26 | 7.26 | 3.86% | 7,731,563 |
| Jan 9, 2026 | 6.97 | 7.00 | 6.87 | 6.99 | 6.99 | 0.58% | 3,640,863 |
| Jan 8, 2026 | 6.98 | 7.01 | 6.85 | 6.95 | 6.95 | 0.58% | 3,759,400 |
| Jan 7, 2026 | 6.89 | 6.98 | 6.81 | 6.91 | 6.91 | 0.29% | 3,736,250 |
| Jan 6, 2026 | 6.88 | 6.92 | 6.83 | 6.89 | 6.89 | 0.29% | 3,888,200 |
| Jan 5, 2026 | 6.86 | 6.98 | 6.83 | 6.87 | 6.87 | 0.15% | 3,358,362 |
| Jan 2, 2026 | 6.94 | 6.98 | 6.72 | 6.86 | 6.86 | -1.15% | 1,262,020 |
| Dec 31, 2025 | 6.81 | 6.99 | 6.73 | 6.94 | 6.94 | 3.12% | 4,189,687 |
| Dec 30, 2025 | 6.83 | 6.85 | 6.68 | 6.73 | 6.73 | 0.45% | 4,347,400 |
| Dec 29, 2025 | 6.79 | 6.87 | 6.66 | 6.70 | 6.70 | -1.03% | 4,093,258 |
| Dec 24, 2025 | 6.86 | 6.80 | 6.73 | 6.77 | 6.77 | -0.44% | 1,514,587 |
| Dec 23, 2025 | 6.83 | 6.92 | 6.75 | 6.80 | 6.80 | -0.44% | 2,821,600 |
| Dec 22, 2025 | 6.85 | 6.95 | 6.80 | 6.83 | 6.83 | -1.44% | 3,306,541 |
| Dec 19, 2025 | 6.90 | 6.94 | 6.84 | 6.93 | 6.93 | 0.43% | 2,677,600 |
| Dec 18, 2025 | 6.78 | 6.95 | 6.69 | 6.90 | 6.90 | 1.77% | 3,759,200 |
| Dec 17, 2025 | 6.75 | 6.79 | 6.69 | 6.78 | 6.78 | 0.74% | 2,953,439 |
| Dec 16, 2025 | 6.94 | 6.94 | 6.63 | 6.73 | 6.73 | -2.46% | 7,966,002 |
| Dec 15, 2025 | 7.14 | 7.14 | 6.82 | 6.90 | 6.90 | -4.03% | 9,179,800 |
| Dec 12, 2025 | 6.99 | 7.23 | 6.94 | 7.19 | 7.19 | 3.45% | 35,807,086 |
| Dec 11, 2025 | 6.91 | 6.97 | 6.82 | 6.95 | 6.95 | 1.16% | 10,869,180 |
| Dec 10, 2025 | 6.88 | 6.94 | 6.75 | 6.87 | 6.87 | 0.88% | 8,006,600 |
| Dec 9, 2025 | 6.99 | 6.99 | 6.79 | 6.81 | 6.81 | -1.87% | 8,721,800 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.90 | 6.94 | 6.94 | -2.12% | 4,085,400 |
| Dec 5, 2025 | 7.09 | 7.11 | 7.00 | 7.09 | 7.09 | 0.28% | 3,657,200 |
| Dec 4, 2025 | 7.01 | 7.09 | 6.91 | 7.07 | 7.07 | 1.73% | 3,492,600 |
| Dec 3, 2025 | 7.07 | 7.07 | 6.87 | 6.95 | 6.95 | -1.84% | 6,594,675 |
| Dec 2, 2025 | 7.31 | 7.31 | 7.00 | 7.08 | 7.08 | -3.15% | 6,801,800 |
| Dec 1, 2025 | 7.19 | 7.42 | 7.12 | 7.31 | 7.31 | 5.79% | 15,779,800 |
| Nov 28, 2025 | 6.86 | 6.94 | 6.79 | 6.91 | 6.91 | 1.92% | 5,415,578 |
| Nov 27, 2025 | 6.87 | 6.87 | 6.76 | 6.78 | 6.78 | -0.59% | 2,855,220 |
| Nov 26, 2025 | 6.90 | 6.95 | 6.81 | 6.82 | 6.82 | -0.73% | 6,191,800 |
| Nov 25, 2025 | 6.78 | 7.04 | 6.77 | 6.87 | 6.87 | 1.63% | 9,045,800 |
| Nov 24, 2025 | 6.75 | 6.81 | 6.72 | 6.76 | 6.76 | 1.05% | 4,114,500 |
| Nov 21, 2025 | 6.69 | 6.75 | 6.55 | 6.69 | 6.69 | -0.45% | 4,933,802 |
| Nov 20, 2025 | 6.92 | 6.92 | 6.66 | 6.72 | 6.72 | -2.33% | 10,181,620 |
| Nov 19, 2025 | 6.91 | 6.92 | 6.85 | 6.88 | 6.88 | 0.15% | 5,095,950 |
| Nov 18, 2025 | 7.07 | 7.07 | 6.80 | 6.87 | 6.87 | -1.72% | 6,438,200 |
| Nov 17, 2025 | 7.21 | 7.21 | 6.85 | 6.99 | 6.99 | -4.64% | 16,026,530 |
| Nov 14, 2025 | 7.63 | 7.76 | 7.28 | 7.33 | 7.33 | -6.74% | 13,723,800 |
| Nov 13, 2025 | 7.81 | 8.00 | 7.68 | 7.86 | 7.86 | 0.77% | 8,747,178 |
| Nov 12, 2025 | 8.07 | 8.07 | 7.64 | 7.80 | 7.80 | -2.26% | 11,320,600 |