Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 7.70
-0.09 (-1.16%)
Aug 1, 2025, 4:08 PM HKT
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.80 | 7.92 | 7.60 | 7.70 | 7.70 | -1.16% | 11,186,119 |
| Jul 31, 2025 | 8.15 | 8.17 | 7.75 | 7.79 | 7.79 | -4.88% | 9,406,280 |
| Jul 30, 2025 | 7.98 | 8.30 | 7.94 | 8.19 | 8.19 | 1.49% | 10,593,527 |
| Jul 29, 2025 | 8.35 | 8.35 | 7.83 | 8.07 | 8.07 | -1.34% | 14,764,400 |
| Jul 28, 2025 | 8.24 | 8.55 | 8.12 | 8.18 | 8.18 | 1.24% | 25,098,235 |
| Jul 25, 2025 | 7.99 | 8.24 | 7.99 | 8.08 | 8.08 | 1.38% | 9,199,642 |
| Jul 24, 2025 | 7.67 | 8.03 | 7.61 | 7.97 | 7.97 | 4.18% | 7,427,000 |
| Jul 23, 2025 | 7.70 | 7.77 | 7.60 | 7.65 | 7.65 | -0.13% | 4,064,400 |
| Jul 22, 2025 | 7.61 | 7.71 | 7.56 | 7.66 | 7.66 | -0.52% | 4,790,600 |
| Jul 21, 2025 | 7.93 | 7.93 | 7.54 | 7.70 | 7.70 | -2.90% | 13,346,612 |
| Jul 18, 2025 | 8.14 | 8.14 | 7.80 | 7.93 | 7.93 | -1.86% | 10,182,600 |
| Jul 17, 2025 | 7.99 | 8.22 | 7.86 | 8.08 | 8.08 | 1.89% | 13,656,400 |
| Jul 16, 2025 | 7.79 | 8.05 | 7.67 | 7.93 | 7.93 | 2.32% | 10,824,600 |
| Jul 15, 2025 | 7.80 | 7.80 | 7.57 | 7.75 | 7.75 | 0.52% | 5,654,728 |
| Jul 14, 2025 | 7.53 | 7.88 | 7.39 | 7.71 | 7.71 | 4.47% | 11,727,400 |
| Jul 11, 2025 | 7.36 | 7.48 | 7.29 | 7.38 | 7.38 | 0.96% | 5,810,600 |
| Jul 10, 2025 | 7.40 | 7.49 | 7.25 | 7.31 | 7.31 | -0.27% | 3,986,356 |
| Jul 9, 2025 | 7.18 | 7.65 | 7.10 | 7.33 | 7.33 | 2.81% | 7,846,200 |
| Jul 8, 2025 | 7.06 | 7.19 | 7.06 | 7.13 | 7.13 | 0.14% | 3,354,200 |
| Jul 7, 2025 | 7.14 | 7.15 | 6.97 | 7.12 | 7.12 | -1.25% | 5,429,000 |
| Jul 4, 2025 | 7.26 | 7.32 | 7.17 | 7.21 | 7.21 | -1.50% | 4,216,400 |
| Jul 3, 2025 | 7.24 | 7.32 | 7.12 | 7.32 | 7.32 | 0.27% | 3,761,125 |
| Jul 2, 2025 | 7.36 | 7.44 | 7.20 | 7.30 | 7.30 | 0.14% | 3,438,056 |
| Jun 30, 2025 | 7.39 | 7.45 | 7.29 | 7.29 | 7.29 | -0.82% | 3,114,400 |
| Jun 27, 2025 | 7.20 | 7.37 | 7.07 | 7.35 | 7.35 | -0.68% | 4,280,600 |
| Jun 26, 2025 | 7.47 | 7.54 | 7.32 | 7.40 | 7.08 | -1.86% | 5,627,400 |
| Jun 25, 2025 | 7.62 | 7.65 | 7.44 | 7.54 | 7.21 | -0.53% | 3,838,400 |
| Jun 24, 2025 | 7.60 | 7.63 | 7.44 | 7.58 | 7.25 | 1.74% | 3,197,800 |
| Jun 23, 2025 | 7.60 | 7.60 | 7.33 | 7.45 | 7.13 | -2.61% | 9,405,057 |
| Jun 20, 2025 | 7.52 | 7.65 | 7.51 | 7.65 | 7.32 | 1.86% | 3,712,000 |
| Jun 19, 2025 | 7.74 | 7.74 | 7.35 | 7.51 | 7.19 | -2.97% | 4,601,400 |
| Jun 18, 2025 | 7.95 | 7.95 | 7.70 | 7.74 | 7.41 | -2.89% | 4,702,800 |
| Jun 17, 2025 | 8.16 | 8.16 | 7.91 | 7.97 | 7.63 | -0.38% | 3,973,200 |
| Jun 16, 2025 | 8.01 | 8.35 | 7.94 | 8.00 | 7.65 | -0.99% | 9,081,300 |
| Jun 13, 2025 | 8.16 | 8.24 | 7.86 | 8.08 | 7.73 | -0.98% | 6,960,200 |
| Jun 12, 2025 | 7.85 | 8.21 | 7.76 | 8.16 | 7.81 | 3.68% | 10,250,400 |
| Jun 11, 2025 | 7.89 | 8.00 | 7.75 | 7.87 | 7.53 | 0.64% | 4,443,200 |
| Jun 10, 2025 | 7.81 | 7.91 | 7.60 | 7.82 | 7.48 | 0.26% | 6,294,000 |
| Jun 9, 2025 | 7.43 | 7.88 | 7.43 | 7.80 | 7.46 | 4.42% | 6,604,000 |
| Jun 6, 2025 | 7.50 | 7.69 | 7.45 | 7.47 | 7.15 | -0.13% | 3,600,000 |
| Jun 5, 2025 | 7.56 | 7.69 | 7.42 | 7.48 | 7.16 | -1.06% | 5,830,800 |
| Jun 4, 2025 | 7.14 | 7.64 | 7.11 | 7.56 | 7.23 | 6.03% | 8,050,000 |
| Jun 3, 2025 | 7.18 | 7.19 | 7.05 | 7.13 | 6.82 | 1.42% | 3,509,200 |
| Jun 2, 2025 | 7.09 | 7.09 | 6.84 | 7.03 | 6.73 | -0.85% | 1,146,998 |
| May 30, 2025 | 7.44 | 7.44 | 7.03 | 7.09 | 6.78 | -3.67% | 4,055,600 |
| May 29, 2025 | 7.29 | 7.41 | 7.25 | 7.36 | 7.04 | 0.96% | 4,725,400 |
| May 28, 2025 | 7.35 | 7.47 | 7.21 | 7.29 | 6.97 | -0.14% | 4,885,800 |
| May 27, 2025 | 7.13 | 7.41 | 7.08 | 7.30 | 6.98 | 2.38% | 5,947,400 |
| May 26, 2025 | 7.32 | 7.48 | 7.10 | 7.13 | 6.82 | -0.83% | 9,610,400 |
| May 23, 2025 | 7.00 | 7.50 | 6.96 | 7.19 | 6.88 | 4.05% | 20,967,600 |