Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 3.800
-0.150 (-3.80%)
Oct 2, 2026, 4:08 PM HKT
Maoyan Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 4.33 | 4.33 | 4.20 | 4.23 | 4.23 | -2.31% | 4,061,252 |
| Sep 1, 2026 | 4.31 | 4.38 | 4.28 | 4.33 | 4.33 | -0.35% | 3,186,610 |
| Aug 31, 2026 | 4.33 | 4.42 | 4.24 | 4.35 | 4.35 | 0.35% | 5,500,000 |
| Aug 28, 2026 | 4.23 | 4.39 | 4.17 | 4.33 | 4.33 | 3.10% | 5,665,356 |
| Aug 27, 2026 | 4.33 | 4.33 | 4.16 | 4.20 | 4.20 | -1.18% | 4,984,731 |
| Aug 26, 2026 | 4.30 | 4.39 | 4.25 | 4.25 | 4.25 | -1.16% | 3,736,817 |
| Aug 25, 2026 | 4.24 | 4.32 | 4.17 | 4.30 | 4.30 | 2.02% | 6,256,426 |
| Aug 24, 2026 | 4.43 | 4.43 | 4.19 | 4.22 | 4.22 | -4.75% | 8,030,800 |
| Aug 21, 2026 | 4.39 | 4.44 | 4.36 | 4.43 | 4.43 | 0.80% | 6,818,117 |
| Aug 20, 2026 | 4.38 | 4.44 | 4.28 | 4.39 | 4.39 | 0.92% | 5,645,200 |
| Aug 19, 2026 | 4.46 | 4.46 | 4.33 | 4.35 | 4.35 | -1.81% | 6,547,400 |
| Aug 18, 2026 | 4.57 | 4.57 | 4.38 | 4.43 | 4.43 | -2.32% | 6,899,403 |
| Aug 17, 2026 | 4.67 | 4.77 | 4.54 | 4.54 | 4.54 | -2.16% | 10,191,800 |
| Aug 14, 2026 | 4.74 | 4.74 | 4.58 | 4.64 | 4.64 | -1.49% | 5,591,182 |
| Aug 13, 2026 | 4.85 | 4.92 | 4.70 | 4.71 | 4.71 | -2.99% | 9,733,800 |
| Aug 12, 2026 | 4.88 | 4.93 | 4.73 | 4.85 | 4.85 | 2.00% | 16,132,000 |
| Aug 11, 2026 | 5.03 | 5.08 | 4.72 | 4.76 | 4.76 | -3.35% | 21,050,200 |
| Aug 10, 2026 | 4.60 | 4.95 | 4.60 | 4.92 | 4.92 | 10.31% | 28,958,481 |
| Aug 7, 2026 | 4.49 | 4.50 | 4.38 | 4.46 | 4.46 | -1.00% | 5,204,800 |
| Aug 6, 2026 | 4.53 | 4.60 | 4.48 | 4.51 | 4.51 | -0.66% | 4,852,038 |
| Aug 5, 2026 | 4.52 | 4.59 | 4.50 | 4.54 | 4.54 | 0.44% | 3,995,800 |
| Aug 4, 2026 | 4.48 | 4.55 | 4.46 | 4.52 | 4.52 | 1.12% | 5,371,200 |
| Aug 3, 2026 | 4.54 | 4.54 | 4.41 | 4.47 | 4.47 | -1.22% | 6,794,389 |
| Jul 31, 2026 | 4.49 | 4.63 | 4.41 | 4.52 | 4.52 | 1.12% | 6,457,682 |
| Jul 30, 2026 | 4.49 | 4.58 | 4.46 | 4.47 | 4.47 | -0.67% | 6,073,000 |
| Jul 29, 2026 | 4.48 | 4.55 | 4.43 | 4.50 | 4.50 | 0.45% | 7,482,946 |
| Jul 28, 2026 | 4.51 | 4.61 | 4.41 | 4.48 | 4.48 | -0.88% | 5,319,800 |
| Jul 27, 2026 | 4.40 | 4.64 | 4.35 | 4.52 | 4.52 | -4.24% | 14,208,400 |
| Jul 24, 2026 | 4.91 | 4.93 | 4.70 | 4.72 | 4.72 | -3.28% | 4,721,200 |