Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 5.83
-0.06 (-1.02%)
May 12, 2026, 4:08 PM HKT
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.85 | 5.86 | 5.79 | 5.83 | 5.83 | -1.02% | 3,036,400 |
| May 11, 2026 | 5.97 | 5.97 | 5.84 | 5.89 | 5.89 | -1.34% | 3,143,000 |
| May 8, 2026 | 5.91 | 6.00 | 5.90 | 5.97 | 5.97 | 1.02% | 4,611,685 |
| May 7, 2026 | 5.79 | 5.93 | 5.79 | 5.91 | 5.91 | 2.78% | 3,580,703 |
| May 6, 2026 | 5.84 | 5.91 | 5.71 | 5.75 | 5.75 | -2.21% | 4,021,900 |
| May 5, 2026 | 5.91 | 5.91 | 5.76 | 5.88 | 5.88 | -1.18% | 732,800 |
| May 4, 2026 | 5.99 | 5.99 | 5.91 | 5.95 | 5.95 | -0.17% | 692,200 |
| Apr 30, 2026 | 5.99 | 6.02 | 5.89 | 5.96 | 5.96 | -0.50% | 28,184,000 |
| Apr 29, 2026 | 5.78 | 6.04 | 5.74 | 5.99 | 5.99 | 3.81% | 4,428,600 |
| Apr 28, 2026 | 5.90 | 5.90 | 5.71 | 5.77 | 5.77 | -1.37% | 2,953,800 |
| Apr 27, 2026 | 5.84 | 5.93 | 5.84 | 5.85 | 5.85 | 0.34% | 2,824,800 |
| Apr 24, 2026 | 5.86 | 5.88 | 5.76 | 5.83 | 5.83 | -0.85% | 1,977,800 |
| Apr 23, 2026 | 5.95 | 5.96 | 5.86 | 5.88 | 5.88 | -0.68% | 1,423,400 |
| Apr 22, 2026 | 6.02 | 6.02 | 5.87 | 5.92 | 5.92 | -1.66% | 2,032,400 |
| Apr 21, 2026 | 5.99 | 6.02 | 5.93 | 6.02 | 6.02 | 0.50% | 1,456,000 |
| Apr 20, 2026 | 6.02 | 6.02 | 5.95 | 5.99 | 5.99 | - | 1,788,721 |
| Apr 17, 2026 | 6.00 | 6.06 | 5.89 | 5.99 | 5.99 | -0.17% | 3,010,600 |
| Apr 16, 2026 | 5.86 | 6.01 | 5.86 | 6.00 | 6.00 | 2.39% | 5,281,000 |
| Apr 15, 2026 | 5.90 | 5.94 | 5.81 | 5.86 | 5.86 | 0.17% | 2,077,200 |
| Apr 14, 2026 | 5.85 | 5.89 | 5.78 | 5.85 | 5.85 | 1.21% | 2,099,795 |
| Apr 13, 2026 | 5.86 | 5.86 | 5.70 | 5.78 | 5.78 | -1.53% | 3,232,600 |
| Apr 10, 2026 | 5.87 | 5.95 | 5.83 | 5.87 | 5.87 | - | 2,617,600 |
| Apr 9, 2026 | 5.98 | 5.98 | 5.79 | 5.87 | 5.87 | -2.00% | 7,418,800 |
| Apr 8, 2026 | 5.93 | 6.02 | 5.90 | 5.99 | 5.99 | 1.53% | 7,195,060 |
| Apr 2, 2026 | 5.84 | 5.90 | 5.77 | 5.90 | 5.90 | 1.72% | 5,181,800 |
| Apr 1, 2026 | 5.83 | 5.86 | 5.76 | 5.80 | 5.80 | 1.22% | 3,353,400 |
| Mar 31, 2026 | 5.72 | 5.78 | 5.67 | 5.73 | 5.73 | 0.70% | 6,408,930 |
| Mar 30, 2026 | 6.00 | 6.00 | 5.64 | 5.69 | 5.69 | -4.69% | 11,487,340 |
| Mar 27, 2026 | 6.05 | 6.07 | 5.83 | 5.97 | 5.97 | 0.84% | 5,150,400 |
| Mar 26, 2026 | 6.04 | 6.04 | 5.88 | 5.92 | 5.92 | -2.15% | 2,091,800 |
| Mar 25, 2026 | 5.91 | 6.06 | 5.91 | 6.05 | 6.05 | 3.07% | 3,960,200 |
| Mar 24, 2026 | 5.80 | 5.90 | 5.74 | 5.87 | 5.87 | 1.91% | 4,031,200 |
| Mar 23, 2026 | 6.00 | 6.00 | 5.67 | 5.76 | 5.76 | -4.00% | 7,370,600 |
| Mar 20, 2026 | 6.14 | 6.21 | 6.00 | 6.00 | 6.00 | -2.44% | 7,424,600 |
| Mar 19, 2026 | 6.32 | 6.32 | 6.14 | 6.15 | 6.15 | -3.00% | 3,374,200 |
| Mar 18, 2026 | 6.44 | 6.54 | 6.33 | 6.34 | 6.34 | -1.55% | 6,475,200 |
| Mar 17, 2026 | 6.26 | 6.47 | 6.23 | 6.44 | 6.44 | 2.55% | 12,904,100 |
| Mar 16, 2026 | 6.00 | 6.28 | 5.94 | 6.28 | 6.28 | 5.02% | 8,312,000 |
| Mar 13, 2026 | 6.09 | 6.09 | 5.98 | 5.98 | 5.98 | -1.48% | 2,577,000 |
| Mar 12, 2026 | 6.09 | 6.10 | 6.00 | 6.07 | 6.07 | -0.33% | 1,698,000 |
| Mar 11, 2026 | 6.16 | 6.16 | 6.07 | 6.09 | 6.09 | -0.33% | 1,780,800 |
| Mar 10, 2026 | 6.14 | 6.17 | 6.07 | 6.11 | 6.11 | 0.66% | 1,761,600 |
| Mar 9, 2026 | 6.00 | 6.11 | 5.94 | 6.07 | 6.07 | -1.14% | 4,630,600 |
| Mar 6, 2026 | 6.04 | 6.17 | 6.00 | 6.14 | 6.14 | 2.33% | 4,457,202 |
| Mar 5, 2026 | 6.03 | 6.09 | 5.95 | 6.00 | 6.00 | 0.33% | 4,890,400 |
| Mar 4, 2026 | 6.04 | 6.04 | 5.91 | 5.98 | 5.98 | -0.99% | 5,870,450 |
| Mar 3, 2026 | 6.20 | 6.25 | 6.02 | 6.04 | 6.04 | -2.74% | 7,452,400 |
| Mar 2, 2026 | 6.29 | 6.29 | 6.15 | 6.21 | 6.21 | -2.66% | 10,111,410 |
| Feb 27, 2026 | 6.37 | 6.46 | 6.36 | 6.38 | 6.38 | 0.31% | 6,214,400 |
| Feb 26, 2026 | 6.49 | 6.49 | 6.36 | 6.36 | 6.36 | -0.78% | 5,286,600 |