Maoyan Entertainment (HKG:1896)
Hong Kong
· Delayed Price · Currency is HKD 5.99
+0.22 (3.81%)
Apr 29, 2026, 4:08 PM HKT
Maoyan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.78 | 6.04 | 5.74 | 6.01 | - | 4.16% | 2,779,400 |
| 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 |
| Feb 25, 2026 | 6.54 | 6.63 | 6.39 | 6.41 | 6.41 | 1.91% | 15,068,800 |
| Feb 24, 2026 | 6.87 | 6.87 | 6.27 | 6.29 | 6.29 | -8.18% | 30,199,330 |
| Feb 23, 2026 | 6.88 | 7.00 | 6.80 | 6.85 | 6.85 | - | 2,376,883 |
| Feb 20, 2026 | 7.12 | 7.20 | 6.77 | 6.85 | 6.85 | -3.66% | 3,973,900 |
| Feb 16, 2026 | 7.50 | 7.60 | 6.94 | 7.11 | 7.11 | -4.69% | 4,833,400 |
| Feb 13, 2026 | 7.18 | 7.50 | 7.10 | 7.46 | 7.46 | 3.76% | 15,956,600 |
| Feb 12, 2026 | 7.35 | 7.39 | 7.10 | 7.19 | 7.19 | -2.71% | 10,992,640 |
| Feb 11, 2026 | 7.68 | 7.69 | 7.35 | 7.39 | 7.39 | -4.27% | 14,925,400 |
| Feb 10, 2026 | 7.56 | 7.92 | 7.50 | 7.72 | 7.72 | 2.93% | 23,793,860 |
| Feb 9, 2026 | 7.43 | 7.65 | 7.43 | 7.50 | 7.50 | 1.90% | 11,458,200 |
| Feb 6, 2026 | 7.28 | 7.40 | 7.15 | 7.36 | 7.36 | 1.80% | 6,299,632 |
| Feb 5, 2026 | 7.09 | 7.28 | 7.03 | 7.23 | 7.23 | 1.12% | 5,396,928 |
| Feb 4, 2026 | 7.31 | 7.37 | 7.09 | 7.15 | 7.15 | -2.05% | 4,575,500 |
| Feb 3, 2026 | 7.34 | 7.43 | 7.16 | 7.30 | 7.30 | 0.55% | 5,106,200 |
| Feb 2, 2026 | 7.32 | 7.52 | 7.21 | 7.26 | 7.26 | -1.09% | 8,050,200 |
| Jan 30, 2026 | 7.26 | 7.38 | 7.18 | 7.34 | 7.34 | 1.10% | 6,159,800 |
| Jan 29, 2026 | 7.16 | 7.35 | 7.09 | 7.26 | 7.26 | 1.54% | 5,084,937 |
| Jan 28, 2026 | 7.07 | 7.15 | 7.05 | 7.15 | 7.15 | 1.27% | 5,007,200 |
| Jan 27, 2026 | 7.19 | 7.19 | 7.03 | 7.06 | 7.06 | -1.26% | 3,034,600 |
| Jan 26, 2026 | 7.17 | 7.20 | 7.12 | 7.15 | 7.15 | - | 3,182,200 |
| Jan 23, 2026 | 7.09 | 7.17 | 7.05 | 7.15 | 7.15 | 1.42% | 2,772,600 |
| Jan 22, 2026 | 7.06 | 7.13 | 7.01 | 7.05 | 7.05 | - | 3,651,000 |
| Jan 21, 2026 | 7.06 | 7.17 | 6.97 | 7.05 | 7.05 | -1.40% | 4,253,000 |
| Jan 20, 2026 | 7.09 | 7.20 | 7.08 | 7.15 | 7.15 | 1.71% | 2,095,402 |
| Jan 19, 2026 | 7.19 | 7.19 | 6.98 | 7.03 | 7.03 | -0.71% | 2,514,894 |
| Jan 16, 2026 | 7.20 | 7.20 | 7.03 | 7.08 | 7.08 | -0.84% | 2,233,400 |
| Jan 15, 2026 | 7.25 | 7.27 | 7.05 | 7.14 | 7.14 | -1.52% | 3,504,477 |
| Jan 14, 2026 | 7.32 | 7.33 | 7.14 | 7.25 | 7.25 | -0.14% | 4,185,170 |
| Jan 13, 2026 | 7.28 | 7.35 | 7.19 | 7.26 | 7.26 | - | 6,045,202 |
| Jan 12, 2026 | 7.03 | 7.30 | 7.01 | 7.26 | 7.26 | 3.86% | 7,731,563 |
| Jan 9, 2026 | 6.97 | 7.00 | 6.87 | 6.99 | 6.99 | 0.58% | 3,640,863 |
| Jan 8, 2026 | 6.98 | 7.01 | 6.85 | 6.95 | 6.95 | 0.58% | 3,759,400 |
| Jan 7, 2026 | 6.89 | 6.98 | 6.81 | 6.91 | 6.91 | 0.29% | 3,736,250 |
| Jan 6, 2026 | 6.88 | 6.92 | 6.83 | 6.89 | 6.89 | 0.29% | 3,888,200 |
| Jan 5, 2026 | 6.86 | 6.98 | 6.83 | 6.87 | 6.87 | 0.15% | 3,358,362 |
| Jan 2, 2026 | 6.94 | 6.98 | 6.72 | 6.86 | 6.86 | -1.15% | 1,262,020 |
| Dec 31, 2025 | 6.81 | 6.99 | 6.73 | 6.94 | 6.94 | 3.12% | 4,189,687 |
| Dec 30, 2025 | 6.83 | 6.85 | 6.68 | 6.73 | 6.73 | 0.45% | 4,347,400 |
| Dec 29, 2025 | 6.79 | 6.87 | 6.66 | 6.70 | 6.70 | -1.03% | 4,093,258 |
| Dec 24, 2025 | 6.86 | 6.80 | 6.73 | 6.77 | 6.77 | -0.44% | 1,514,587 |
| Dec 23, 2025 | 6.83 | 6.92 | 6.75 | 6.80 | 6.80 | -0.44% | 2,821,600 |
| Dec 22, 2025 | 6.85 | 6.95 | 6.80 | 6.83 | 6.83 | -1.44% | 3,306,541 |
| Dec 19, 2025 | 6.90 | 6.94 | 6.84 | 6.93 | 6.93 | 0.43% | 2,677,600 |
| Dec 18, 2025 | 6.78 | 6.95 | 6.69 | 6.90 | 6.90 | 1.77% | 3,759,200 |
| Dec 17, 2025 | 6.75 | 6.79 | 6.69 | 6.78 | 6.78 | 0.74% | 2,953,439 |
| Dec 16, 2025 | 6.94 | 6.94 | 6.63 | 6.73 | 6.73 | -2.46% | 7,966,002 |
| Dec 15, 2025 | 7.14 | 7.14 | 6.82 | 6.90 | 6.90 | -4.03% | 9,179,800 |
| Dec 12, 2025 | 6.99 | 7.23 | 6.94 | 7.19 | 7.19 | 3.45% | 35,807,086 |
| Dec 11, 2025 | 6.91 | 6.97 | 6.82 | 6.95 | 6.95 | 1.16% | 10,869,180 |
| Dec 10, 2025 | 6.88 | 6.94 | 6.75 | 6.87 | 6.87 | 0.88% | 8,006,600 |
| Dec 9, 2025 | 6.99 | 6.99 | 6.79 | 6.81 | 6.81 | -1.87% | 8,721,800 |
| Dec 8, 2025 | 7.09 | 7.09 | 6.90 | 6.94 | 6.94 | -2.12% | 4,085,400 |
| Dec 5, 2025 | 7.09 | 7.11 | 7.00 | 7.09 | 7.09 | 0.28% | 3,657,200 |
| Dec 4, 2025 | 7.01 | 7.09 | 6.91 | 7.07 | 7.07 | 1.73% | 3,492,600 |
| Dec 3, 2025 | 7.07 | 7.07 | 6.87 | 6.95 | 6.95 | -1.84% | 6,594,675 |
| Dec 2, 2025 | 7.31 | 7.31 | 7.00 | 7.08 | 7.08 | -3.15% | 6,801,800 |
| Dec 1, 2025 | 7.19 | 7.42 | 7.12 | 7.31 | 7.31 | 5.79% | 15,779,800 |
| Nov 28, 2025 | 6.86 | 6.94 | 6.79 | 6.91 | 6.91 | 1.92% | 5,415,578 |