HKSE - Delayed Quote
HKD
Maoyan Entertainment (1896.HK)
3.595
+0.060
(+1.70%)
At close: 4:08:07 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.420
3.545
3.390
3.535
3.535
4,289,205
Oct 30, 2026
3.455
3.455
3.375
3.410
3.410
3,261,000
Oct 29, 2026
3.450
3.455
3.385
3.395
3.395
4,785,514
Oct 28, 2026
3.470
3.470
3.400
3.430
3.430
3,299,400
Oct 27, 2026
3.440
3.490
3.400
3.400
3.400
4,684,976
Oct 26, 2026
3.480
3.480
3.390
3.460
3.460
6,445,819
Oct 23, 2026
3.320
3.520
3.300
3.480
3.480
9,123,000
Oct 22, 2026
3.650
3.650
3.410
3.425
3.425
7,526,600
Oct 21, 2026
3.705
3.735
3.625
3.650
3.650
3,286,000
Oct 20, 2026
3.660
3.750
3.595
3.690
3.690
7,590,825
Oct 16, 2026
3.645
3.785
3.645
3.660
3.660
6,653,600
Oct 15, 2026
3.695
3.695
3.565
3.645
3.645
12,336,400
Oct 14, 2026
3.745
3.830
3.685
3.700
3.700
8,542,800
Oct 13, 2026
3.780
3.780
3.705
3.725
3.725
5,157,600
Oct 12, 2026
3.810
3.885
3.795
3.795
3.795
2,192,000
Oct 9, 2026
3.735
3.845
3.685
3.810
3.810
3,093,564
Oct 8, 2026
3.770
3.865
3.685
3.690
3.690
3,523,169
Oct 7, 2026
3.710
3.710
3.635
3.665
3.665
1,110,200
Oct 6, 2026
3.610
3.825
3.610
3.710
3.710
2,652,400
Oct 5, 2026
3.750
3.750
3.600
3.605
3.605
1,172,600
Oct 2, 2026
3.880
3.880
3.740
3.800
3.800
1,127,200
Sep 30, 2026
3.950
3.960
3.890
3.950
3.950
2,412,200
Sep 29, 2026
3.935
3.980
3.870
3.960
3.960
5,061,220
Sep 28, 2026
3.960
3.980
3.880
3.900
3.900
3,890,426
Sep 25, 2026
3.995
3.995
3.780
3.890
3.890
1,007,800
Sep 24, 2026
3.970
4.035
3.970
3.990
3.990
2,277,339
Sep 23, 2026
4.010
4.010
3.955
3.995
3.995
2,963,400
Sep 22, 2026
4.035
4.070
3.985
4.010
4.010
3,365,200
Sep 21, 2026
3.975
4.065
3.975
4.035
4.035
3,182,600
Sep 18, 2026
4.035
4.035
3.965
3.970
3.970
2,227,554
Sep 17, 2026
4.000
4.010
3.950
3.985
3.985
2,220,400
Sep 16, 2026
4.035
4.045
3.920
4.040
4.040
4,171,400
Sep 15, 2026
4.225
4.225
3.995
4.000
4.000
6,448,600
Sep 14, 2026
4.150
4.200
4.140
4.165
4.165
2,001,000
Sep 11, 2026
4.160
4.205
4.095
4.170
4.170
2,725,400
Sep 10, 2026
4.300
4.300
4.160
4.180
4.180
4,027,200
Sep 9, 2026
4.370
4.370
4.265
4.300
4.300
3,351,800
Sep 8, 2026
4.400
4.490
4.390
4.390
4.390
3,126,000
Sep 7, 2026
4.265
4.430
4.230
4.400
4.400
5,455,491
Sep 4, 2026
4.260
4.365
4.225
4.265
4.265
9,993,554
Sep 3, 2026
4.255
4.360
4.200
4.215
4.215
3,993,000
Sep 2, 2026
4.330
4.330
4.200
4.230
4.230
4,061,252
Sep 1, 2026
4.310
4.380
4.280
4.330
4.330
3,186,610
Aug 31, 2026
4.330
4.415
4.240
4.345
4.345
5,500,000
Aug 28, 2026
4.230
4.390
4.170
4.330
4.330
5,665,356
Aug 27, 2026
4.330
4.330
4.155
4.200
4.200
4,984,731
Aug 26, 2026
4.300
4.390
4.250
4.250
4.250
3,736,817
Aug 25, 2026
4.240
4.320
4.170
4.300
4.300
6,256,426
Aug 24, 2026
4.430
4.430
4.185
4.215
4.215
8,030,800
Aug 21, 2026
4.390
4.435
4.360
4.425
4.425
6,818,117
Aug 20, 2026
4.375
4.435
4.280
4.390
4.390
5,645,200
Aug 19, 2026
4.455
4.455
4.330
4.350
4.350
6,547,400
Aug 18, 2026
4.570
4.570
4.380
4.430
4.430
6,899,403
Aug 17, 2026
4.665
4.770
4.535
4.535
4.535
10,191,800
Aug 14, 2026
4.735
4.735
4.575
4.635
4.635
5,591,182
Aug 13, 2026
4.850
4.920
4.700
4.705
4.705
9,733,800
Aug 12, 2026
4.875
4.930
4.730
4.850
4.850
16,132,000
Aug 11, 2026
5.025
5.080
4.715
4.755
4.755
21,050,200
Aug 10, 2026
4.600
4.945
4.600
4.920
4.920
28,958,481
Aug 7, 2026
4.490
4.500
4.375
4.460
4.460
5,204,800
Aug 6, 2026
4.525
4.595
4.480
4.505
4.505
4,852,038
Aug 5, 2026
4.515
4.590
4.500
4.535
4.535
3,995,800
Aug 4, 2026
4.480
4.550
4.460
4.515
4.515
5,371,200
Aug 3, 2026
4.535
4.535
4.410
4.465
4.465
6,794,389
Jul 31, 2026
4.490
4.630
4.410
4.520
4.520
6,457,682
Jul 30, 2026
4.490
4.580
4.460
4.470
4.470
6,073,000
Jul 29, 2026
4.480
4.550
4.430
4.500
4.500
7,482,946
Jul 28, 2026
4.510
4.610
4.410
4.480
4.480
5,319,800
Jul 27, 2026
4.400
4.640
4.350
4.520
4.520
14,208,400
Jul 24, 2026
4.910
4.930
4.700
4.720
4.720
4,721,200
Jul 23, 2026
4.930
4.940
4.820
4.880
4.880
5,241,200
Jul 22, 2026
5.040
5.040
4.880
4.910
4.910
7,029,800
Jul 21, 2026
5.080
5.170
5.010
5.020
5.020
7,778,400
Jul 20, 2026
5.230
5.260
5.020
5.090
5.090
10,882,950
Jul 17, 2026
5.560
5.560
5.190
5.250
5.250
17,691,925
Jul 16, 2026
5.460
5.660
5.290
5.650
5.650
22,885,400
Jul 15, 2026
5.070
5.540
5.050
5.340
5.340
25,664,885
Jul 14, 2026
4.880
5.030
4.680
4.970
4.970
16,023,017
Jul 13, 2026
5.600
5.600
4.760
4.770
4.770
27,903,400
Jul 10, 2026
5.730
5.740
5.320
5.440
5.440
24,760,028
Jul 9, 2026
5.420
5.650
5.340
5.600
5.600
17,338,000
Jul 8, 2026
5.110
5.400
5.080
5.380
5.380
16,573,200
Jul 7, 2026
5.100
5.330
5.020
5.050
5.050
25,271,272
Jul 6, 2026
4.670
5.300
4.580
5.030
5.030
22,723,185
Jul 3, 2026
4.490
4.660
4.490
4.620
4.620
3,390,715
Jul 2, 2026
4.480
4.630
4.480
4.560
4.560
2,683,400
Jun 30, 2026
4.570
4.570
4.380
4.460
4.460
2,793,400
Jun 29, 2026
4.470
4.640
4.440
4.570
4.570
5,045,600
Jun 26, 2026
4.550
4.550
4.380
4.480
4.480
2,888,400
Jun 25, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
4.690
4.690
4.420
4.510
4.510
3,710,052
Jun 24, 2026
4.890
4.920
4.750
4.770
4.550
3,123,800
Jun 23, 2026
4.880
5.050
4.840
4.900
4.674
2,767,912
Jun 22, 2026
4.880
4.940
4.720
4.900
4.674
3,990,400
Jun 18, 2026
5.090
5.090
4.880
4.960
4.731
3,865,200
Jun 17, 2026
5.150
5.170
5.040
5.090
4.855
2,772,405
Jun 16, 2026
5.260
5.260
5.140
5.180
4.941
2,242,400
Jun 15, 2026
5.320
5.410
5.230
5.290
5.046
3,134,600
Jun 12, 2026
5.210
5.320
5.210
5.300
5.056
1,396,000
Jun 11, 2026
5.190
5.300
5.170
5.200
4.960
2,858,800
Jun 10, 2026
5.220
5.280
5.170
5.270
5.027
3,990,600
Jun 9, 2026
5.310
5.350
5.260
5.280
5.036
1,591,000
Jun 8, 2026
5.350
5.350
5.200
5.330
5.084
2,077,600
Jun 5, 2026
5.420
5.460
5.340
5.340
5.094
1,865,600
Jun 4, 2026
5.640
5.640
5.410
5.440
5.189
1,643,800
Jun 3, 2026
5.700
5.700
5.530
5.550
5.294
1,561,000
Jun 2, 2026
5.600
5.710
5.570
5.670
5.408
2,428,598
Jun 1, 2026
5.470
5.660
5.470
5.600
5.342
2,299,700
May 29, 2026
5.430
5.560
5.310
5.480
5.227
3,615,100
May 28, 2026
5.430
5.460
5.340
5.380
5.132
2,013,834
May 27, 2026
5.500
5.570
5.430
5.500
5.246
2,186,383
May 26, 2026
5.450
5.520
5.330
5.500
5.246
4,404,722
May 22, 2026
5.480
5.540
5.470
5.520
5.265
2,436,200
May 21, 2026
5.660
5.690
5.450
5.480
5.227
3,186,000
May 20, 2026
5.750
5.750
5.590
5.600
5.342
2,912,646
May 19, 2026
5.690
5.800
5.690
5.750
5.485
2,728,915
May 18, 2026
5.780
5.870
5.630
5.690
5.428
4,220,600
May 15, 2026
5.760
5.830
5.720
5.770
5.504
2,575,600
May 14, 2026
5.880
5.910
5.760
5.780
5.513
2,325,600
May 13, 2026
5.820
5.930
5.790
5.840
5.571
2,535,800
May 12, 2026
5.850
5.860
5.790
5.830
5.561
3,036,400
May 11, 2026
5.970
5.970
5.840
5.890
5.618
3,143,000
May 8, 2026
5.910
6.000
5.900
5.970
5.695
4,611,685
May 7, 2026
5.790
5.930
5.790
5.910
5.637
3,580,703
May 6, 2026
5.840
5.910
5.710
5.750
5.485
4,021,900
May 5, 2026
5.910
5.910
5.760
5.880
5.609
732,800
May 4, 2026
5.990
5.990
5.910
5.950
5.676
692,200
Apr 30, 2026
5.990
6.020
5.890
5.960
5.685
28,184,000
Apr 29, 2026
5.780
6.040
5.740
5.990
5.714
4,428,600
Apr 28, 2026
5.900
5.900
5.710
5.770
5.504
2,953,800
Apr 27, 2026
5.840
5.930
5.840
5.850
5.580
2,824,800
Apr 24, 2026
5.860
5.880
5.760
5.830
5.561
1,977,800
Apr 23, 2026
5.950
5.960
5.860
5.880
5.609
1,423,400
Apr 22, 2026
6.020
6.020
5.870
5.920
5.647
2,032,400
Apr 21, 2026
5.990
6.020
5.930
6.020
5.742
1,456,000
Apr 20, 2026
6.020
6.020
5.950
5.990
5.714
1,788,721
Apr 17, 2026
6.000
6.060
5.890
5.990
5.714
3,010,600
Apr 16, 2026
5.860
6.010
5.860
6.000
5.723
5,281,000
Apr 15, 2026
5.900
5.940
5.810
5.860
5.590
2,077,200
Apr 14, 2026
5.850
5.890
5.780
5.850
5.580
2,099,795
Apr 13, 2026
5.860
5.860
5.700
5.780
5.513
3,232,600
Apr 10, 2026
5.870
5.950
5.830
5.870
5.599
2,617,600
Apr 9, 2026
5.980
5.980
5.790
5.870
5.599
7,418,800
Apr 8, 2026
5.930
6.020
5.900
5.990
5.714
7,195,060
Apr 2, 2026
5.840
5.900
5.770
5.900
5.628
5,181,800
Apr 1, 2026
5.830
5.860
5.760
5.800
5.532
3,353,400
Mar 31, 2026
5.720
5.780
5.670
5.730
5.466
6,408,930
Mar 30, 2026
6.000
6.000
5.640
5.690
5.428
11,487,347
Mar 27, 2026
6.050
6.070
5.830
5.970
5.695
5,150,400
Mar 26, 2026
6.040
6.040
5.880
5.920
5.647
2,091,800
Mar 25, 2026
5.910
6.060
5.910
6.050
5.771
3,960,200
Mar 24, 2026
5.800
5.900
5.740
5.870
5.599
4,031,200
Mar 23, 2026
6.000
6.000
5.670
5.760
5.494
7,370,600
Mar 20, 2026
6.140
6.210
6.000
6.000
5.723
7,424,600
Mar 19, 2026
6.320
6.320
6.140
6.150
5.866
3,374,200
Mar 18, 2026
6.440
6.540
6.330
6.340
6.048
6,475,200
Mar 17, 2026
6.260
6.470
6.230
6.440
6.143
12,904,100
Mar 16, 2026
6.000
6.280
5.940
6.280
5.990
8,312,000
Mar 13, 2026
6.090
6.090
5.980
5.980
5.704
2,577,000
Mar 12, 2026
6.090
6.100
6.000
6.070
5.790
1,698,000
Mar 11, 2026
6.160
6.160
6.070
6.090
5.809
1,780,800
Mar 10, 2026
6.140
6.170
6.070
6.110
5.828
1,761,600
Mar 9, 2026
6.000
6.110
5.940
6.070
5.790
4,630,600
Mar 6, 2026
6.040
6.170
6.000
6.140
5.857
4,457,202
Mar 5, 2026
6.030
6.090
5.950
6.000
5.723
4,890,400
Mar 4, 2026
6.040
6.040
5.910
5.980
5.704
5,870,450
Mar 3, 2026
6.200
6.250
6.020
6.040
5.761
7,452,400
Mar 2, 2026
6.290
6.290
6.150
6.210
5.924
10,111,415
Feb 27, 2026
6.370
6.460
6.360
6.380
6.086
6,214,400
Feb 26, 2026
6.490
6.490
6.360
6.360
6.067
5,286,600
Feb 25, 2026
6.540
6.630
6.390
6.410
6.114
15,068,800
Feb 24, 2026
6.870
6.870
6.270
6.290
6.000
30,199,338
Feb 23, 2026
6.880
7.000
6.800
6.850
6.534
2,376,883
Feb 20, 2026
7.120
7.200
6.770
6.850
6.534
3,973,900
Feb 16, 2026
7.150
7.150
7.150
7.150
6.820
-
Feb 13, 2026
7.180
7.500
7.100
7.460
7.116
15,956,600
Feb 12, 2026
7.350
7.390
7.100
7.190
6.858
10,992,641
Feb 11, 2026
7.680
7.690
7.350
7.390
7.049
14,925,400
Feb 10, 2026
7.560
7.920
7.500
7.720
7.364
23,793,860
Feb 9, 2026
7.430
7.650
7.430
7.500
7.154
11,458,200
Feb 6, 2026
7.280
7.400
7.150
7.360
7.021
6,299,632
Feb 5, 2026
7.090
7.280
7.030
7.230
6.897
5,396,928
Feb 4, 2026
7.310
7.370
7.090
7.150
6.820
4,575,500
Feb 3, 2026
7.340
7.430
7.160
7.300
6.963
5,106,200
Feb 2, 2026
7.320
7.520
7.210
7.260
6.925
8,050,200
Jan 30, 2026
7.260
7.380
7.180
7.340
7.001
6,159,800
Jan 29, 2026
7.160
7.350
7.090
7.260
6.925
5,084,937
Jan 28, 2026
7.070
7.150
7.050
7.150
6.820
5,007,200
Jan 27, 2026
7.190
7.190
7.030
7.060
6.734
3,034,600
Jan 26, 2026
7.170
7.200
7.120
7.150
6.820
3,182,200
Jan 23, 2026
7.090
7.170
7.050
7.150
6.820
2,772,600
Jan 22, 2026
7.060
7.130
7.010
7.050
6.725
3,651,000
Jan 21, 2026
7.060
7.170
6.970
7.050
6.725
4,253,000
Jan 20, 2026
7.090
7.200
7.080
7.150
6.820
2,095,402
Jan 19, 2026
7.190
7.190
6.980
7.030
6.706
2,514,894
Jan 16, 2026
7.200
7.200
7.030
7.080
6.753
2,233,400
Jan 15, 2026
7.250
7.270
7.050
7.140
6.811
3,504,477
Jan 14, 2026
7.320
7.330
7.140
7.250
6.916
4,185,170
Jan 13, 2026
7.280
7.350
7.190
7.260
6.925
6,045,202
Jan 12, 2026
7.030
7.300
7.010
7.260
6.925
7,731,563
Jan 9, 2026
6.970
7.000
6.870
6.990
6.668
3,640,863
Jan 8, 2026
6.980
7.010
6.850
6.950
6.629
3,759,400
Jan 7, 2026
6.890
6.980
6.810
6.910
6.591
3,736,250
Jan 6, 2026
6.880
6.920
6.830
6.890
6.572
3,888,200
Jan 5, 2026
6.860
6.980
6.830
6.870
6.553
3,358,362
Jan 2, 2026
6.940
6.980
6.720
6.860
6.544
1,262,020
Dec 31, 2025
6.940
6.940
6.940
6.940
6.620
-
Dec 30, 2025
6.830
6.850
6.680
6.730
6.420
4,347,400
Dec 29, 2025
6.790
6.870
6.660
6.700
6.391
4,093,258
Dec 24, 2025
6.740
6.740
6.740
6.740
6.429
-
Dec 23, 2025
6.830
6.920
6.750
6.800
6.486
2,821,600
Dec 22, 2025
6.850
6.950
6.800
6.830
6.515
3,306,541
Dec 19, 2025
6.900
6.940
6.840
6.930
6.610
2,677,600
Dec 18, 2025
6.780
6.950
6.690
6.900
6.582
3,759,200
Dec 17, 2025
6.750
6.790
6.690
6.780
6.467
2,953,439
Dec 16, 2025
6.940
6.940
6.630
6.730
6.420
7,966,002
Dec 15, 2025
7.140
7.140
6.820
6.900
6.582
9,179,800
Dec 12, 2025
6.990
7.230
6.940
7.190
6.858
35,807,086
Dec 11, 2025
6.910
6.970
6.820
6.950
6.629
10,869,183
Dec 10, 2025
6.880
6.940
6.750
6.870
6.553
8,006,600
Dec 9, 2025
6.990
6.990
6.790
6.810
6.496
8,721,800
Dec 8, 2025
7.090
7.090
6.900
6.940
6.620
4,085,400
Dec 5, 2025
7.090
7.110
7.000
7.090
6.763
3,657,200
Dec 4, 2025
7.010
7.090
6.910
7.070
6.744
3,492,600
Dec 3, 2025
7.070
7.070
6.870
6.950
6.629
6,594,675
Dec 2, 2025
7.310
7.310
7.000
7.080
6.753
6,801,800
Dec 1, 2025
7.190
7.420
7.120
7.310
6.973
15,779,800
Nov 28, 2025
6.860
6.940
6.790
6.910
6.591
5,415,578
Nov 27, 2025
6.870
6.870
6.760
6.780
6.467
2,855,220
Nov 26, 2025
6.900
6.950
6.810
6.820
6.505
6,191,800
Nov 25, 2025
6.780
7.040
6.770
6.870
6.553
9,045,800
Nov 24, 2025
6.750
6.810
6.720
6.760
6.448
4,114,500
Nov 21, 2025
6.690
6.750
6.550
6.690
6.381
4,933,802
Nov 20, 2025
6.920
6.920
6.660
6.720
6.410
10,181,627
Nov 19, 2025
6.910
6.920
6.850
6.880
6.563
5,095,950
Nov 18, 2025
7.070
7.070
6.800
6.870
6.553
6,438,200
Nov 17, 2025
7.210
7.210
6.850
6.990
6.668
16,026,539
Nov 14, 2025
7.630
7.760
7.280
7.330
6.992
13,723,800
Nov 13, 2025
7.810
8.000
7.680
7.860
7.497
8,747,178
Nov 12, 2025
8.070
8.070
7.640
7.800
7.440
11,320,600
Nov 11, 2025
7.660
8.160
7.520
7.980
7.612
23,572,952
Nov 10, 2025
7.450
7.620
7.290
7.550
7.202
11,075,752
Nov 7, 2025
7.410
7.440
7.290
7.360
7.021
9,593,611
Nov 6, 2025
7.210
7.460
7.190
7.270
6.935
11,352,200
Nov 5, 2025
7.020
7.150
6.940
7.110
6.782
11,425,132
Nov 4, 2025
6.830
7.170
6.810
7.020
6.696
18,033,953
Nov 3, 2025
6.640
6.750
6.610
6.730
6.420
4,362,400
