Skip to main content
Maoyan Entertainment (HKG:1896)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
6.08
+0.01 (0.16%)
Mar 10, 2026, 11:14 AM HKT

Maoyan Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.006.115.946.076.07-1.14%4,630,600
Mar 6, 20266.046.176.006.146.142.33%4,457,202
Mar 5, 20266.036.095.956.006.000.33%4,890,400
Mar 4, 20266.046.045.915.985.98-0.99%5,870,450
Mar 3, 20266.206.256.026.046.04-2.74%7,452,400
Mar 2, 20266.296.296.156.216.21-2.66%10,111,410
Feb 27, 20266.376.466.366.386.380.31%6,214,400
Feb 26, 20266.496.496.366.366.36-0.78%5,286,600
Feb 25, 20266.546.636.396.416.411.91%15,068,800
Feb 24, 20266.876.876.276.296.29-8.18%30,199,330
Feb 23, 20266.887.006.806.856.85-2,376,883
Feb 20, 20267.127.206.776.856.85-3.66%3,973,900
Feb 16, 20267.507.606.947.117.11-4.69%4,833,400
Feb 13, 20267.187.507.107.467.463.76%15,956,600
Feb 12, 20267.357.397.107.197.19-2.71%10,992,640
Feb 11, 20267.687.697.357.397.39-4.27%14,925,400
Feb 10, 20267.567.927.507.727.722.93%23,793,860
Feb 9, 20267.437.657.437.507.501.90%11,458,200
Feb 6, 20267.287.407.157.367.361.80%6,299,632
Feb 5, 20267.097.287.037.237.231.12%5,396,928
Feb 4, 20267.317.377.097.157.15-2.05%4,575,500
Feb 3, 20267.347.437.167.307.300.55%5,106,200
Feb 2, 20267.327.527.217.267.26-1.09%8,050,200
Jan 30, 20267.267.387.187.347.341.10%6,159,800
Jan 29, 20267.167.357.097.267.261.54%5,084,937
Jan 28, 20267.077.157.057.157.151.27%5,007,200
Jan 27, 20267.197.197.037.067.06-1.26%3,034,600
Jan 26, 20267.177.207.127.157.15-3,182,200
Jan 23, 20267.097.177.057.157.151.42%2,772,600
Jan 22, 20267.067.137.017.057.05-3,651,000
Jan 21, 20267.067.176.977.057.05-1.40%4,253,000
Jan 20, 20267.097.207.087.157.151.71%2,095,402
Jan 19, 20267.197.196.987.037.03-0.71%2,514,894
Jan 16, 20267.207.207.037.087.08-0.84%2,233,400
Jan 15, 20267.257.277.057.147.14-1.52%3,504,477
Jan 14, 20267.327.337.147.257.25-0.14%4,185,170
Jan 13, 20267.287.357.197.267.26-6,045,202
Jan 12, 20267.037.307.017.267.263.86%7,731,563
Jan 9, 20266.977.006.876.996.990.58%3,640,863
Jan 8, 20266.987.016.856.956.950.58%3,759,400
Jan 7, 20266.896.986.816.916.910.29%3,736,250
Jan 6, 20266.886.926.836.896.890.29%3,888,200
Jan 5, 20266.866.986.836.876.870.15%3,358,362
Jan 2, 20266.946.986.726.866.86-1.15%1,262,020
Dec 31, 20256.816.996.736.946.943.12%4,189,687
Dec 30, 20256.836.856.686.736.730.45%4,347,400
Dec 29, 20256.796.876.666.706.70-1.03%4,093,258
Dec 24, 20256.866.806.736.776.77-0.44%1,514,587
Dec 23, 20256.836.926.756.806.80-0.44%2,821,600
Dec 22, 20256.856.956.806.836.83-1.44%3,306,541
Dec 19, 20256.906.946.846.936.930.43%2,677,600
Dec 18, 20256.786.956.696.906.901.77%3,759,200
Dec 17, 20256.756.796.696.786.780.74%2,953,439
Dec 16, 20256.946.946.636.736.73-2.46%7,966,002
Dec 15, 20257.147.146.826.906.90-4.03%9,179,800
Dec 12, 20256.997.236.947.197.193.45%35,807,086
Dec 11, 20256.916.976.826.956.951.16%10,869,180
Dec 10, 20256.886.946.756.876.870.88%8,006,600
Dec 9, 20256.996.996.796.816.81-1.87%8,721,800
Dec 8, 20257.097.096.906.946.94-2.12%4,085,400
Dec 5, 20257.097.117.007.097.090.28%3,657,200
Dec 4, 20257.017.096.917.077.071.73%3,492,600
Dec 3, 20257.077.076.876.956.95-1.84%6,594,675
Dec 2, 20257.317.317.007.087.08-3.15%6,801,800
Dec 1, 20257.197.427.127.317.315.79%15,779,800
Nov 28, 20256.866.946.796.916.911.92%5,415,578
Nov 27, 20256.876.876.766.786.78-0.59%2,855,220
Nov 26, 20256.906.956.816.826.82-0.73%6,191,800
Nov 25, 20256.787.046.776.876.871.63%9,045,800
Nov 24, 20256.756.816.726.766.761.05%4,114,500
Nov 21, 20256.696.756.556.696.69-0.45%4,933,802
Nov 20, 20256.926.926.666.726.72-2.33%10,181,620
Nov 19, 20256.916.926.856.886.880.15%5,095,950
Nov 18, 20257.077.076.806.876.87-1.72%6,438,200
Nov 17, 20257.217.216.856.996.99-4.64%16,026,530
Nov 14, 20257.637.767.287.337.33-6.74%13,723,800
Nov 13, 20257.818.007.687.867.860.77%8,747,178
Nov 12, 20258.078.077.647.807.80-2.26%11,320,600
Nov 11, 20257.668.167.527.987.985.70%23,572,950
Nov 10, 20257.457.627.297.557.552.58%11,075,750
Nov 7, 20257.417.447.297.367.361.24%9,593,611
Nov 6, 20257.217.467.197.277.272.25%11,352,200
Nov 5, 20257.027.156.947.117.111.28%11,425,130
Nov 4, 20256.837.176.817.027.024.31%18,033,950
Nov 3, 20256.646.756.616.736.731.36%4,362,400
Oct 31, 20256.706.716.646.646.64-0.90%3,410,047
Oct 30, 20256.916.956.676.706.70-2.33%6,485,600
Oct 28, 20256.956.956.816.866.86-0.15%3,052,400
Oct 27, 20256.856.926.846.876.870.29%2,658,800
Oct 24, 20256.866.866.776.856.850.59%3,224,599
Oct 23, 20256.786.856.706.816.810.15%3,942,600
Oct 22, 20256.806.826.736.806.80-0.29%3,699,964
Oct 21, 20256.796.856.796.826.820.74%4,033,600
Oct 20, 20256.756.796.706.776.771.35%2,850,000
Oct 17, 20256.836.856.616.686.68-2.20%7,579,400
Oct 16, 20256.856.856.756.836.83-2,754,576
Oct 15, 20256.776.846.736.836.831.64%4,150,776
Oct 14, 20256.886.966.696.726.72-2.18%6,025,360
Oct 13, 20256.946.946.716.876.87-2.55%11,363,200
Oct 10, 20257.157.187.007.057.05-0.84%5,996,320