Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 7.46
+0.27 (3.76%)
At close: Feb 13, 2026
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.18 | 7.50 | 7.10 | 7.46 | 7.46 | 3.76% | 15,956,600 |
| Feb 12, 2026 | 7.35 | 7.39 | 7.10 | 7.19 | 7.19 | -2.71% | 10,992,640 |
| Feb 11, 2026 | 7.68 | 7.69 | 7.35 | 7.39 | 7.39 | -4.27% | 14,925,400 |
| Feb 10, 2026 | 7.56 | 7.92 | 7.50 | 7.72 | 7.72 | 2.93% | 23,793,860 |
| Feb 9, 2026 | 7.43 | 7.65 | 7.43 | 7.50 | 7.50 | 1.90% | 11,458,200 |
| Feb 6, 2026 | 7.28 | 7.40 | 7.15 | 7.36 | 7.36 | 1.80% | 6,299,632 |
| Feb 5, 2026 | 7.09 | 7.28 | 7.03 | 7.23 | 7.23 | 1.12% | 5,396,928 |
| Feb 4, 2026 | 7.31 | 7.37 | 7.09 | 7.15 | 7.15 | -2.05% | 4,575,500 |
| Feb 3, 2026 | 7.34 | 7.43 | 7.16 | 7.30 | 7.30 | 0.55% | 5,106,200 |
| Feb 2, 2026 | 7.32 | 7.52 | 7.21 | 7.26 | 7.26 | -1.09% | 8,050,200 |
| Jan 30, 2026 | 7.26 | 7.38 | 7.18 | 7.34 | 7.34 | 1.10% | 6,159,800 |
| Jan 29, 2026 | 7.16 | 7.35 | 7.09 | 7.26 | 7.26 | 1.54% | 5,084,937 |
| Jan 28, 2026 | 7.07 | 7.15 | 7.05 | 7.15 | 7.15 | 1.27% | 5,007,200 |
| Jan 27, 2026 | 7.19 | 7.19 | 7.03 | 7.06 | 7.06 | -1.26% | 3,034,600 |
| Jan 26, 2026 | 7.17 | 7.20 | 7.12 | 7.15 | 7.15 | - | 3,182,200 |
| Jan 23, 2026 | 7.09 | 7.17 | 7.05 | 7.15 | 7.15 | 1.42% | 2,772,600 |
| 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 |