Maoyan Entertainment (HKG:1896)
Hong Kong · Delayed Price · Currency is HKD 5.44
-0.16 (-2.86%)
Jul 10, 2026, 4:08 PM HKT
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.73 | 5.74 | 5.32 | 5.44 | 5.44 | -2.86% | 24,760,028 |
| Jul 9, 2026 | 5.42 | 5.65 | 5.34 | 5.60 | 5.60 | 4.09% | 17,338,000 |
| Jul 8, 2026 | 5.11 | 5.40 | 5.08 | 5.38 | 5.38 | 6.53% | 16,573,200 |
| Jul 7, 2026 | 5.10 | 5.33 | 5.02 | 5.05 | 5.05 | 0.40% | 25,271,272 |
| Jul 6, 2026 | 4.67 | 5.30 | 4.58 | 5.03 | 5.03 | 8.87% | 22,723,185 |
| Jul 3, 2026 | 4.49 | 4.66 | 4.49 | 4.62 | 4.62 | 1.32% | 3,390,715 |
| Jul 2, 2026 | 4.48 | 4.63 | 4.48 | 4.56 | 4.56 | 2.24% | 2,683,400 |
| Jun 30, 2026 | 4.57 | 4.57 | 4.38 | 4.46 | 4.46 | -2.41% | 2,793,400 |
| Jun 29, 2026 | 4.47 | 4.64 | 4.44 | 4.57 | 4.57 | 2.01% | 5,045,600 |
| Jun 26, 2026 | 4.55 | 4.55 | 4.38 | 4.48 | 4.48 | -0.67% | 2,888,400 |
| Jun 25, 2026 | 4.69 | 4.69 | 4.42 | 4.51 | 4.51 | -0.88% | 3,710,052 |
| Jun 24, 2026 | 4.89 | 4.92 | 4.75 | 4.77 | 4.55 | -2.65% | 3,123,800 |
| Jun 23, 2026 | 4.88 | 5.05 | 4.84 | 4.90 | 4.67 | - | 2,767,912 |
| Jun 22, 2026 | 4.88 | 4.94 | 4.72 | 4.90 | 4.67 | -1.21% | 3,990,400 |
| Jun 18, 2026 | 5.09 | 5.09 | 4.88 | 4.96 | 4.73 | -2.55% | 3,865,200 |
| Jun 17, 2026 | 5.15 | 5.17 | 5.04 | 5.09 | 4.86 | -1.74% | 2,772,405 |
| Jun 16, 2026 | 5.26 | 5.26 | 5.14 | 5.18 | 4.94 | -2.08% | 2,242,400 |
| Jun 15, 2026 | 5.32 | 5.41 | 5.23 | 5.29 | 5.05 | -0.19% | 3,134,600 |
| Jun 12, 2026 | 5.21 | 5.32 | 5.21 | 5.30 | 5.06 | 1.92% | 1,396,000 |
| Jun 11, 2026 | 5.19 | 5.30 | 5.17 | 5.20 | 4.96 | -1.33% | 2,858,800 |
| Jun 10, 2026 | 5.22 | 5.28 | 5.17 | 5.27 | 5.03 | -0.19% | 3,990,600 |
| Jun 9, 2026 | 5.31 | 5.35 | 5.26 | 5.28 | 5.04 | -0.94% | 1,591,000 |
| Jun 8, 2026 | 5.35 | 5.35 | 5.20 | 5.33 | 5.08 | -0.19% | 2,077,600 |
| Jun 5, 2026 | 5.42 | 5.46 | 5.34 | 5.34 | 5.09 | -1.84% | 1,865,600 |
| Jun 4, 2026 | 5.64 | 5.64 | 5.41 | 5.44 | 5.19 | -1.98% | 1,643,800 |
| Jun 3, 2026 | 5.70 | 5.70 | 5.53 | 5.55 | 5.29 | -2.12% | 1,561,000 |
| Jun 2, 2026 | 5.60 | 5.71 | 5.57 | 5.67 | 5.41 | 1.25% | 2,428,598 |
| Jun 1, 2026 | 5.47 | 5.66 | 5.47 | 5.60 | 5.34 | 2.19% | 2,299,700 |
| May 29, 2026 | 5.43 | 5.56 | 5.31 | 5.48 | 5.23 | 1.86% | 3,615,100 |
| May 28, 2026 | 5.43 | 5.46 | 5.34 | 5.38 | 5.13 | -2.18% | 2,013,834 |
| May 27, 2026 | 5.50 | 5.57 | 5.43 | 5.50 | 5.25 | - | 2,186,383 |
| May 26, 2026 | 5.45 | 5.52 | 5.33 | 5.50 | 5.25 | -0.36% | 4,404,722 |
| May 22, 2026 | 5.48 | 5.54 | 5.47 | 5.52 | 5.27 | 0.73% | 2,436,200 |
| May 21, 2026 | 5.66 | 5.69 | 5.45 | 5.48 | 5.23 | -2.14% | 3,186,000 |
| May 20, 2026 | 5.75 | 5.75 | 5.59 | 5.60 | 5.34 | -2.61% | 2,912,646 |
| May 19, 2026 | 5.69 | 5.80 | 5.69 | 5.75 | 5.48 | 1.05% | 2,728,915 |
| May 18, 2026 | 5.78 | 5.87 | 5.63 | 5.69 | 5.43 | -1.39% | 4,220,600 |
| May 15, 2026 | 5.76 | 5.83 | 5.72 | 5.77 | 5.50 | -0.17% | 2,575,600 |
| May 14, 2026 | 5.88 | 5.91 | 5.76 | 5.78 | 5.51 | -1.03% | 2,325,600 |
| May 13, 2026 | 5.82 | 5.93 | 5.79 | 5.84 | 5.57 | 0.17% | 2,535,800 |
| May 12, 2026 | 5.85 | 5.86 | 5.79 | 5.83 | 5.56 | -1.02% | 3,036,400 |
| May 11, 2026 | 5.97 | 5.97 | 5.84 | 5.89 | 5.62 | -1.34% | 3,143,000 |
| May 8, 2026 | 5.91 | 6.00 | 5.90 | 5.97 | 5.69 | 1.02% | 4,611,685 |
| May 7, 2026 | 5.79 | 5.93 | 5.79 | 5.91 | 5.64 | 2.78% | 3,580,703 |
| May 6, 2026 | 5.84 | 5.91 | 5.71 | 5.75 | 5.48 | -2.21% | 4,021,900 |
| May 5, 2026 | 5.91 | 5.91 | 5.76 | 5.88 | 5.61 | -1.18% | 732,800 |
| May 4, 2026 | 5.99 | 5.99 | 5.91 | 5.95 | 5.68 | -0.17% | 692,200 |
| Apr 30, 2026 | 5.99 | 6.02 | 5.89 | 5.96 | 5.69 | -0.50% | 28,184,000 |
| Apr 29, 2026 | 5.78 | 6.04 | 5.74 | 5.99 | 5.71 | 3.81% | 4,428,600 |
| Apr 28, 2026 | 5.90 | 5.90 | 5.71 | 5.77 | 5.50 | -1.37% | 2,953,800 |