Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 3.525
-0.080 (-2.22%)
Nov 13, 2026, 4:08 PM HKT
Maoyan Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.61 | 3.71 | 3.49 | 3.53 | 3.53 | -2.22% | 4,897,210 |
| Nov 12, 2026 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | -2.44% | 3,221,808 |
| Nov 11, 2026 | 3.70 | 3.71 | 3.64 | 3.70 | 3.70 | -1.20% | 3,333,200 |
| Nov 10, 2026 | 3.72 | 3.76 | 3.65 | 3.74 | 3.74 | 2.05% | 1,883,964 |
| Nov 9, 2026 | 3.68 | 3.77 | 3.66 | 3.67 | 3.67 | 0.41% | 3,413,600 |
| Nov 6, 2026 | 3.68 | 3.69 | 3.61 | 3.65 | 3.65 | -1.88% | 3,682,391 |
| Nov 5, 2026 | 3.57 | 3.76 | 3.57 | 3.72 | 3.72 | 4.06% | 7,233,006 |
| Nov 4, 2026 | 3.60 | 3.61 | 3.53 | 3.58 | 3.58 | -0.56% | 4,597,801 |
| Nov 3, 2026 | 3.54 | 3.65 | 3.54 | 3.60 | 3.60 | 1.70% | 5,284,896 |
| Nov 2, 2026 | 3.42 | 3.55 | 3.39 | 3.54 | 3.54 | 3.67% | 4,289,205 |
| Oct 30, 2026 | 3.46 | 3.46 | 3.38 | 3.41 | 3.41 | 0.44% | 3,261,000 |
| Oct 29, 2026 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -1.02% | 4,785,514 |
| Oct 28, 2026 | 3.47 | 3.47 | 3.40 | 3.43 | 3.43 | 0.88% | 3,299,400 |
| Oct 27, 2026 | 3.44 | 3.49 | 3.40 | 3.40 | 3.40 | -1.73% | 4,684,976 |
| Oct 26, 2026 | 3.48 | 3.48 | 3.39 | 3.46 | 3.46 | -0.57% | 6,445,819 |
| Oct 23, 2026 | 3.32 | 3.52 | 3.30 | 3.48 | 3.48 | 1.61% | 9,123,000 |
| Oct 22, 2026 | 3.65 | 3.65 | 3.41 | 3.43 | 3.43 | -6.16% | 7,526,600 |
| Oct 21, 2026 | 3.71 | 3.74 | 3.63 | 3.65 | 3.65 | -1.08% | 3,286,000 |
| Oct 20, 2026 | 3.66 | 3.75 | 3.60 | 3.69 | 3.69 | 0.82% | 7,590,825 |
| Oct 16, 2026 | 3.65 | 3.79 | 3.65 | 3.66 | 3.66 | 0.41% | 6,653,600 |
| Oct 15, 2026 | 3.70 | 3.70 | 3.57 | 3.65 | 3.65 | -1.49% | 12,336,400 |
| Oct 14, 2026 | 3.75 | 3.83 | 3.69 | 3.70 | 3.70 | -0.67% | 8,542,800 |
| Oct 13, 2026 | 3.78 | 3.78 | 3.71 | 3.73 | 3.73 | -1.84% | 5,157,600 |
| Oct 12, 2026 | 3.81 | 3.89 | 3.80 | 3.80 | 3.80 | -0.39% | 2,192,000 |
| Oct 9, 2026 | 3.74 | 3.85 | 3.69 | 3.81 | 3.81 | 3.25% | 3,093,564 |
| Oct 8, 2026 | 3.77 | 3.87 | 3.69 | 3.69 | 3.69 | 0.68% | 3,523,169 |
| Oct 7, 2026 | 3.71 | 3.71 | 3.64 | 3.67 | 3.67 | -1.21% | 1,110,200 |
| Oct 6, 2026 | 3.61 | 3.83 | 3.61 | 3.71 | 3.71 | 2.91% | 2,652,400 |
| Oct 5, 2026 | 3.75 | 3.75 | 3.60 | 3.61 | 3.61 | -5.13% | 1,172,600 |
| Oct 2, 2026 | 3.88 | 3.88 | 3.74 | 3.80 | 3.80 | -3.80% | 1,127,200 |
| Sep 30, 2026 | 3.95 | 3.96 | 3.89 | 3.95 | 3.95 | -0.25% | 2,412,200 |
| Sep 29, 2026 | 3.94 | 3.98 | 3.87 | 3.96 | 3.96 | 1.54% | 5,061,220 |
| Sep 28, 2026 | 3.96 | 3.98 | 3.88 | 3.90 | 3.90 | 0.26% | 3,890,426 |
| Sep 25, 2026 | 4.00 | 4.00 | 3.78 | 3.89 | 3.89 | -2.51% | 1,007,800 |
| Sep 24, 2026 | 3.97 | 4.04 | 3.97 | 3.99 | 3.99 | -0.13% | 2,277,339 |
| Sep 23, 2026 | 4.01 | 4.01 | 3.96 | 4.00 | 4.00 | -0.37% | 2,963,400 |
| Sep 22, 2026 | 4.04 | 4.07 | 3.99 | 4.01 | 4.01 | -0.62% | 3,365,200 |
| Sep 21, 2026 | 3.98 | 4.07 | 3.98 | 4.04 | 4.04 | 1.64% | 3,182,600 |
| Sep 18, 2026 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | -0.38% | 2,227,554 |
| Sep 17, 2026 | 3.98 | 4.01 | 3.95 | 3.99 | 3.99 | -1.36% | 2,220,400 |
| Sep 16, 2026 | 4.04 | 4.05 | 3.92 | 4.04 | 4.04 | 1.00% | 4,171,400 |
| Sep 15, 2026 | 4.23 | 4.23 | 4.00 | 4.00 | 4.00 | -3.96% | 6,448,600 |
| Sep 14, 2026 | 4.15 | 4.20 | 4.14 | 4.17 | 4.17 | -0.12% | 2,001,000 |
| Sep 11, 2026 | 4.16 | 4.21 | 4.10 | 4.17 | 4.17 | -0.24% | 2,725,400 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -2.79% | 4,027,200 |
| Sep 9, 2026 | 4.37 | 4.37 | 4.27 | 4.30 | 4.30 | -2.05% | 3,351,800 |
| Sep 8, 2026 | 4.40 | 4.49 | 4.39 | 4.39 | 4.39 | -0.23% | 3,126,000 |
| Sep 7, 2026 | 4.27 | 4.43 | 4.23 | 4.40 | 4.40 | 3.17% | 5,455,491 |
| Sep 4, 2026 | 4.26 | 4.37 | 4.23 | 4.27 | 4.27 | 1.19% | 9,993,554 |
| Sep 3, 2026 | 4.26 | 4.36 | 4.20 | 4.22 | 4.22 | -0.35% | 3,993,000 |