Maoyan Entertainment (1896.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 9.100 | 9.380 | 8.940 | 9.300 | 9.300 | 4,403,800 |
| 27 May 2024 | 9.010 | 9.140 | 8.630 | 9.070 | 9.070 | 5,096,200 |
| 24 May 2024 | 9.230 | 9.230 | 9.000 | 9.010 | 9.010 | 2,422,000 |
| 23 May 2024 | 9.260 | 9.260 | 9.070 | 9.130 | 9.130 | 2,516,000 |
| 22 May 2024 | 9.200 | 9.370 | 9.130 | 9.320 | 9.320 | 2,492,938 |
| 21 May 2024 | 9.500 | 9.550 | 9.200 | 9.250 | 9.250 | 3,139,334 |
| 20 May 2024 | 9.370 | 9.670 | 9.250 | 9.490 | 9.490 | 4,133,800 |
| 17 May 2024 | 9.490 | 9.510 | 9.140 | 9.320 | 9.320 | 4,621,270 |
| 16 May 2024 | 9.620 | 9.620 | 9.180 | 9.370 | 9.370 | 7,786,868 |
| 14 May 2024 | 9.690 | 9.960 | 9.520 | 9.620 | 9.620 | 4,667,000 |
| 13 May 2024 | 9.760 | 9.880 | 9.430 | 9.600 | 9.600 | 6,593,400 |
| 10 May 2024 | 10.120 | 10.160 | 9.620 | 9.820 | 9.820 | 4,478,051 |
| 09 May 2024 | 9.620 | 10.200 | 9.620 | 10.040 | 10.040 | 3,825,800 |
| 08 May 2024 | 10.280 | 10.280 | 9.660 | 9.680 | 9.680 | 2,867,200 |
| 07 May 2024 | 9.820 | 10.400 | 9.690 | 10.240 | 10.240 | 5,875,402 |
| 06 May 2024 | 9.960 | 9.960 | 9.530 | 9.820 | 9.820 | 4,786,598 |
| 03 May 2024 | 9.770 | 10.080 | 9.770 | 9.990 | 9.990 | 1,436,500 |
| 02 May 2024 | 9.680 | 9.940 | 9.560 | 9.650 | 9.650 | 1,592,000 |
| 30 Apr 2024 | 10.000 | 10.000 | 9.400 | 9.760 | 9.760 | 7,888,400 |
| 29 Apr 2024 | 10.060 | 10.160 | 9.860 | 10.000 | 10.000 | 3,474,000 |
| 26 Apr 2024 | 9.760 | 10.160 | 9.760 | 10.060 | 10.060 | 3,793,400 |
| 25 Apr 2024 | 9.650 | 9.910 | 9.470 | 9.760 | 9.760 | 2,088,000 |
| 24 Apr 2024 | 9.360 | 9.800 | 9.360 | 9.690 | 9.690 | 2,628,780 |
| 23 Apr 2024 | 9.220 | 9.480 | 9.130 | 9.450 | 9.450 | 1,332,000 |
| 22 Apr 2024 | 9.400 | 9.400 | 9.110 | 9.200 | 9.200 | 1,141,134 |
| 19 Apr 2024 | 9.610 | 9.610 | 9.040 | 9.210 | 9.210 | 2,957,000 |
| 18 Apr 2024 | 9.260 | 9.800 | 9.260 | 9.600 | 9.600 | 1,800,361 |
| 17 Apr 2024 | 9.330 | 9.490 | 9.080 | 9.400 | 9.400 | 2,656,000 |
| 16 Apr 2024 | 9.500 | 9.640 | 9.300 | 9.330 | 9.330 | 1,673,600 |
| 15 Apr 2024 | 9.700 | 9.720 | 9.450 | 9.640 | 9.640 | 1,977,600 |
| 12 Apr 2024 | 10.140 | 10.220 | 9.800 | 9.880 | 9.880 | 2,037,600 |
| 11 Apr 2024 | 9.710 | 10.120 | 9.630 | 10.080 | 10.080 | 2,367,600 |
| 10 Apr 2024 | 9.680 | 9.920 | 9.590 | 9.830 | 9.830 | 2,658,400 |
| 09 Apr 2024 | 9.620 | 9.670 | 9.420 | 9.630 | 9.630 | 1,042,806 |
| 08 Apr 2024 | 9.400 | 9.830 | 9.390 | 9.620 | 9.620 | 3,210,600 |
| 05 Apr 2024 | 9.550 | 9.550 | 9.120 | 9.240 | 9.240 | 1,389,400 |
| 03 Apr 2024 | 9.300 | 9.790 | 9.260 | 9.650 | 9.650 | 3,686,400 |
| 02 Apr 2024 | 9.650 | 9.820 | 9.320 | 9.390 | 9.390 | 2,738,600 |
| 28 Mar 2024 | 9.400 | 9.710 | 9.350 | 9.560 | 9.560 | 2,564,366 |
| 27 Mar 2024 | 9.400 | 9.560 | 9.230 | 9.330 | 9.330 | 2,073,400 |
| 26 Mar 2024 | 9.800 | 9.800 | 9.410 | 9.420 | 9.420 | 2,884,000 |
| 25 Mar 2024 | 9.910 | 9.910 | 9.510 | 9.690 | 9.690 | 3,061,800 |
| 22 Mar 2024 | 10.700 | 10.780 | 9.640 | 9.900 | 9.900 | 9,608,400 |
| 21 Mar 2024 | 10.680 | 11.080 | 10.600 | 10.680 | 10.680 | 5,271,782 |
| 20 Mar 2024 | 10.260 | 10.800 | 10.260 | 10.680 | 10.680 | 4,539,148 |
| 19 Mar 2024 | 10.700 | 10.800 | 10.160 | 10.300 | 10.300 | 3,551,400 |
| 18 Mar 2024 | 10.100 | 10.800 | 10.000 | 10.640 | 10.640 | 5,174,000 |
| 15 Mar 2024 | 10.280 | 10.400 | 9.990 | 10.100 | 10.100 | 9,435,000 |
| 14 Mar 2024 | 10.600 | 10.600 | 10.200 | 10.340 | 10.340 | 5,942,743 |
| 13 Mar 2024 | 10.000 | 10.860 | 9.800 | 10.780 | 10.780 | 15,537,319 |
| 12 Mar 2024 | 9.080 | 9.930 | 9.070 | 9.830 | 9.830 | 8,722,200 |
| 11 Mar 2024 | 8.700 | 9.030 | 8.580 | 8.960 | 8.960 | 2,509,200 |
| 08 Mar 2024 | 8.660 | 8.750 | 8.500 | 8.640 | 8.640 | 1,037,400 |
| 07 Mar 2024 | 8.760 | 8.900 | 8.450 | 8.480 | 8.480 | 3,320,400 |
| 06 Mar 2024 | 8.750 | 8.990 | 8.660 | 8.820 | 8.820 | 1,864,208 |
| 05 Mar 2024 | 9.000 | 9.000 | 8.700 | 8.750 | 8.750 | 1,647,000 |
| 04 Mar 2024 | 9.020 | 9.160 | 8.810 | 8.960 | 8.960 | 2,236,600 |
| 01 Mar 2024 | 8.660 | 9.100 | 8.540 | 9.010 | 9.010 | 3,642,600 |
| 29 Feb 2024 | 8.790 | 8.950 | 8.630 | 8.660 | 8.660 | 3,635,500 |
| 28 Feb 2024 | 9.010 | 9.080 | 8.670 | 8.790 | 8.790 | 3,533,801 |
| 27 Feb 2024 | 9.210 | 9.340 | 8.830 | 8.990 | 8.990 | 5,883,645 |
| 26 Feb 2024 | 9.350 | 9.550 | 9.100 | 9.200 | 9.200 | 5,109,672 |
| 23 Feb 2024 | 8.930 | 9.780 | 8.660 | 9.420 | 9.420 | 18,346,797 |
| 22 Feb 2024 | 8.540 | 8.540 | 8.110 | 8.310 | 8.310 | 3,239,800 |
| 21 Feb 2024 | 8.300 | 8.650 | 8.200 | 8.410 | 8.410 | 2,851,558 |
| 20 Feb 2024 | 8.430 | 8.510 | 8.250 | 8.340 | 8.340 | 2,231,000 |
| 19 Feb 2024 | 8.710 | 8.750 | 8.390 | 8.430 | 8.430 | 5,019,600 |
| 16 Feb 2024 | 8.180 | 8.720 | 8.040 | 8.710 | 8.710 | 2,464,800 |
| 15 Feb 2024 | 8.340 | 8.340 | 8.040 | 8.160 | 8.160 | 1,150,400 |
| 14 Feb 2024 | 8.100 | 8.350 | 7.910 | 8.340 | 8.340 | 1,479,600 |
| 09 Feb 2024 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | - |
| 08 Feb 2024 | 8.130 | 8.280 | 7.840 | 8.210 | 8.210 | 4,172,004 |
| 07 Feb 2024 | 8.710 | 8.710 | 7.980 | 8.030 | 8.030 | 9,803,800 |
| 06 Feb 2024 | 8.350 | 8.850 | 8.380 | 8.590 | 8.590 | 6,579,188 |
| 05 Feb 2024 | 8.510 | 8.510 | 8.000 | 8.350 | 8.350 | 3,300,400 |
| 02 Feb 2024 | 8.850 | 9.130 | 8.540 | 8.570 | 8.570 | 2,991,800 |
| 01 Feb 2024 | 8.510 | 8.970 | 8.360 | 8.710 | 8.710 | 2,736,000 |
| 31 Jan 2024 | 8.870 | 8.970 | 8.430 | 8.510 | 8.510 | 2,699,546 |
| 30 Jan 2024 | 9.080 | 9.080 | 8.760 | 8.870 | 8.870 | 4,361,600 |
| 29 Jan 2024 | 9.400 | 9.580 | 9.070 | 9.200 | 9.200 | 3,394,872 |
| 26 Jan 2024 | 9.480 | 9.550 | 9.200 | 9.260 | 9.260 | 2,234,000 |
| 25 Jan 2024 | 9.710 | 9.720 | 9.350 | 9.550 | 9.550 | 2,372,817 |
| 24 Jan 2024 | 9.180 | 9.790 | 9.100 | 9.710 | 9.710 | 5,931,800 |
| 23 Jan 2024 | 8.520 | 9.040 | 8.350 | 8.980 | 8.980 | 3,455,800 |
| 22 Jan 2024 | 9.000 | 9.050 | 8.320 | 8.410 | 8.410 | 3,419,000 |
| 19 Jan 2024 | 9.370 | 9.370 | 8.880 | 8.970 | 8.970 | 3,925,600 |
| 18 Jan 2024 | 9.650 | 9.660 | 9.270 | 9.370 | 9.370 | 2,712,600 |
| 17 Jan 2024 | 10.000 | 10.020 | 9.580 | 9.660 | 9.660 | 3,973,000 |
| 16 Jan 2024 | 9.700 | 10.460 | 9.700 | 10.120 | 10.120 | 6,890,000 |
| 15 Jan 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | - |
| 12 Jan 2024 | 9.470 | 9.850 | 9.430 | 9.590 | 9.590 | 4,372,800 |
| 11 Jan 2024 | 9.180 | 9.670 | 9.180 | 9.550 | 9.550 | 2,472,600 |
| 10 Jan 2024 | 9.350 | 9.360 | 9.120 | 9.180 | 9.180 | 2,144,600 |
| 09 Jan 2024 | 9.310 | 9.730 | 9.300 | 9.470 | 9.470 | 3,120,836 |
| 08 Jan 2024 | 9.780 | 9.800 | 9.100 | 9.390 | 9.390 | 4,900,400 |
| 05 Jan 2024 | 10.060 | 10.140 | 9.560 | 9.690 | 9.690 | 4,675,800 |
| 04 Jan 2024 | 9.910 | 10.080 | 9.870 | 10.060 | 10.060 | 4,142,800 |
| 03 Jan 2024 | 9.550 | 10.000 | 9.420 | 10.000 | 10.000 | 5,973,000 |
| 02 Jan 2024 | 9.220 | 9.610 | 9.220 | 9.590 | 9.590 | 7,868,200 |
| 29 Dec 2023 | 8.760 | 9.000 | 8.750 | 8.980 | 8.980 | 2,222,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.