Maoyan Entertainment: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 01896 | 2019-02-04 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-17 | 0 | 10 | 5.990 | 5.970 | 5.990 | 243,846,338 | 5.990 | 5.970 | 5.990 | 5.700 | 6.060 | 41,467,855 | 5.8804 | 4.54% |
| 2026-03-31 | 0 | 22 | 5.730 | 5.730 | 5.740 | 752,151,612 | 5.730 | 5.730 | 5.740 | 5.640 | 6.540 | 124,220,444 | 6.0550 | -10.19% |
| 2026-02-27 | 0 | 17 | 6.380 | 6.370 | 6.380 | 1,235,588,374 | 6.380 | 6.370 | 6.380 | 6.270 | 7.920 | 174,508,482 | 7.0804 | -13.08% |
| 2026-01-30 | 0 | 21 | 7.340 | 7.340 | 7.350 | 576,310,331 | 7.340 | 7.340 | 7.350 | 6.720 | 7.380 | 81,100,540 | 7.1061 | 5.76% |
| 2025-12-31 | 0 | 21 | 6.940 | 6.930 | 6.940 | 1,050,841,959 | 6.940 | 6.930 | 6.940 | 6.630 | 7.420 | 150,625,258 | 6.9765 | 0.43% |
| 2025-11-28 | 0 | 20 | 6.910 | 6.900 | 6.910 | 1,398,726,995 | 6.910 | 6.900 | 6.910 | 6.550 | 8.160 | 193,506,594 | 7.2283 | 4.07% |
| 2025-10-31 | 0 | 20 | 6.640 | 6.640 | 6.650 | 683,330,850 | 6.640 | 6.640 | 6.650 | 6.610 | 8.010 | 98,391,307 | 6.9450 | -16.79% |
| 2025-09-30 | 0 | 22 | 7.980 | 7.970 | 7.980 | 1,265,786,317 | 7.980 | 7.970 | 7.980 | 7.480 | 8.650 | 155,596,037 | 8.1351 | 3.10% |
| 2025-08-29 | 0 | 21 | 7.740 | 7.740 | 7.760 | 1,545,580,572 | 7.740 | 7.740 | 7.760 | 7.330 | 8.340 | 198,015,127 | 7.8054 | -0.64% |
| 2025-07-31 | 0 | 22 | 7.790 | 7.790 | 7.800 | 1,476,105,662 | 7.790 | 7.790 | 7.800 | 6.970 | 8.550 | 188,566,561 | 7.8280 | 6.86% |
| 2025-06-30 | 0 | 21 | 7.290 | 7.290 | 7.300 | 863,005,549 | 7.290 | 7.290 | 7.300 | 6.544 | 7.989 | 116,961,151 | 7.3786 | 7.47% |
| 2025-05-30 | 0 | 20 | 7.090 | 7.080 | 7.090 | 742,912,724 | 6.783 | 6.774 | 6.783 | 6.200 | 7.176 | 110,726,158 | 6.7095 | 3.50% |
| 2025-04-30 | 0 | 19 | 6.850 | 6.850 | 6.860 | 604,751,681 | 6.554 | 6.554 | 6.563 | 5.980 | 7.310 | 93,354,328 | 6.4780 | -9.39% |
| 2025-03-31 | 0 | 21 | 7.560 | 7.560 | 7.580 | 902,267,494 | 7.233 | 7.233 | 7.252 | 6.803 | 7.731 | 121,921,126 | 7.4004 | 0.13% |
| 2025-02-28 | 0 | 20 | 7.550 | 7.540 | 7.550 | 3,138,494,085 | 7.224 | 7.214 | 7.224 | 7.109 | 9.520 | 382,689,642 | 8.2011 | -11.70% |
| 2025-01-28 | 0 | 19 | 8.550 | 8.540 | 8.550 | 728,561,389 | 8.180 | 8.171 | 8.180 | 6.697 | 8.180 | 97,901,663 | 7.4418 | 7.01% |
| 2024-12-31 | 0 | 20 | 7.990 | 7.980 | 7.990 | 1,078,349,025 | 7.644 | 7.635 | 7.644 | 7.367 | 9.137 | 127,939,370 | 8.4286 | -9.82% |
| 2024-11-29 | 0 | 21 | 8.860 | 8.810 | 8.860 | 874,852,078 | 8.477 | 8.429 | 8.477 | 7.080 | 8.735 | 109,891,287 | 7.9611 | 13.30% |
| 2024-10-31 | 0 | 21 | 7.820 | 7.820 | 7.860 | 1,162,710,824 | 7.482 | 7.482 | 7.520 | 6.171 | 8.611 | 161,464,240 | 7.2010 | -9.60% |
| 2024-09-30 | 0 | 19 | 8.650 | 8.650 | 8.690 | 904,178,364 | 8.276 | 8.276 | 8.314 | 5.320 | 8.611 | 133,725,537 | 6.7614 | 40.42% |
| 2024-08-30 | 0 | 22 | 6.160 | 6.160 | 6.170 | 475,232,073 | 5.894 | 5.894 | 5.903 | 5.674 | 7.740 | 73,567,669 | 6.4598 | -23.00% |
| 2024-07-31 | 0 | 22 | 8.000 | 8.000 | 8.030 | 675,239,725 | 7.654 | 7.654 | 7.683 | 7.128 | 8.238 | 87,270,967 | 7.7373 | -0.62% |
| 2024-06-28 | 0 | 19 | 8.050 | 8.050 | 8.060 | 427,400,437 | 7.702 | 7.702 | 7.711 | 7.683 | 8.764 | 51,468,061 | 8.3042 | -9.55% |
| 2024-05-31 | 0 | 21 | 8.900 | 8.900 | 8.930 | 780,341,218 | 8.515 | 8.515 | 8.544 | 8.257 | 9.950 | 86,056,886 | 9.0677 | -8.81% |
| 2024-04-30 | 0 | 20 | 9.760 | 9.730 | 9.760 | 506,134,008 | 9.338 | 9.309 | 9.338 | 8.649 | 9.778 | 54,916,446 | 9.2164 | 2.09% |
| 2024-03-28 | 0 | 20 | 9.560 | 9.530 | 9.560 | 940,035,894 | 9.147 | 9.118 | 9.147 | 8.085 | 10.60 | 98,899,710 | 9.5049 | 10.39% |
| 2024-02-29 | 0 | 19 | 8.660 | 8.660 | 8.670 | 747,598,807 | 8.286 | 8.286 | 8.295 | 7.463 | 9.357 | 89,852,478 | 8.3203 | 1.76% |
| 2024-01-31 | 0 | 22 | 8.510 | 8.490 | 8.510 | 843,882,682 | 8.142 | 8.123 | 8.142 | 7.960 | 10.01 | 93,196,176 | 9.0549 | -5.23% |
| 2023-12-29 | 0 | 19 | 8.980 | 8.960 | 8.980 | 369,617,767 | 8.592 | 8.573 | 8.592 | 7.702 | 9.118 | 44,008,570 | 8.3988 | -4.47% |
| 2023-11-30 | 0 | 22 | 9.400 | 9.400 | 9.450 | 410,730,944 | 8.994 | 8.994 | 9.041 | 8.745 | 9.912 | 44,387,198 | 9.2534 | 0.11% |
| 2023-10-31 | 0 | 20 | 9.390 | 9.360 | 9.390 | 491,557,320 | 8.984 | 8.955 | 8.984 | 8.515 | 10.96 | 52,828,700 | 9.3047 | -19.33% |
| 2023-09-29 | 0 | 19 | 11.64 | 11.64 | 11.66 | 951,529,732 | 11.14 | 11.14 | 11.16 | 9.558 | 11.65 | 89,064,447 | 10.684 | 8.18% |
| 2023-08-31 | 0 | 23 | 10.76 | 10.72 | 10.76 | 1,592,947,478 | 10.29 | 10.26 | 10.29 | 7.998 | 10.58 | 164,952,896 | 9.6570 | 18.11% |
| 2023-07-31 | 0 | 20 | 9.110 | 9.050 | 9.110 | 555,544,897 | 8.716 | 8.659 | 8.716 | 6.831 | 8.955 | 69,804,158 | 7.9586 | 27.06% |
| 2023-06-30 | 0 | 21 | 7.170 | 7.160 | 7.170 | 298,794,170 | 6.860 | 6.850 | 6.860 | 6.047 | 7.530 | 43,123,999 | 6.9287 | 10.65% |
| 2023-05-31 | 0 | 21 | 6.480 | 6.480 | 6.490 | 289,851,514 | 6.200 | 6.200 | 6.209 | 6.056 | 8.563 | 40,315,542 | 7.1896 | -25.35% |
| 2023-04-28 | 0 | 17 | 8.680 | 8.680 | 8.690 | 311,290,438 | 8.305 | 8.305 | 8.314 | 7.893 | 9.032 | 37,092,320 | 8.3923 | 2.72% |
| 2023-03-31 | 0 | 23 | 8.450 | 8.450 | 8.490 | 606,610,589 | 8.085 | 8.085 | 8.123 | 7.979 | 9.453 | 70,676,007 | 8.5830 | -3.76% |
| 2023-02-28 | 0 | 20 | 8.780 | 8.780 | 8.800 | 842,868,289 | 8.400 | 8.400 | 8.419 | 8.190 | 9.481 | 96,609,262 | 8.7245 | -10.68% |
| 2023-01-31 | 0 | 18 | 9.830 | 9.830 | 9.840 | 1,002,810,725 | 9.405 | 9.405 | 9.414 | 8.611 | 10.58 | 106,553,624 | 9.4113 | 9.10% |
| 2022-12-30 | 0 | 20 | 9.010 | 8.990 | 9.010 | 1,538,857,125 | 8.620 | 8.601 | 8.620 | 7.137 | 9.510 | 186,266,014 | 8.2616 | 20.62% |
| 2022-11-30 | 0 | 22 | 7.470 | 7.430 | 7.470 | 623,608,365 | 7.147 | 7.109 | 7.147 | 4.392 | 7.204 | 97,560,260 | 6.3920 | 63.46% |
| 2022-10-31 | 0 | 20 | 4.570 | 4.570 | 4.590 | 154,748,596 | 4.372 | 4.372 | 4.392 | 4.315 | 5.454 | 32,553,229 | 4.7537 | -16.30% |
| 2022-09-30 | 0 | 21 | 5.460 | 5.450 | 5.460 | 118,109,785 | 5.224 | 5.214 | 5.224 | 4.937 | 6.382 | 20,860,300 | 5.6619 | -17.52% |
| 2022-08-31 | 0 | 23 | 6.620 | 6.570 | 6.620 | 200,629,880 | 6.334 | 6.286 | 6.334 | 5.894 | 7.051 | 31,255,181 | 6.4191 | -7.02% |
| 2022-07-29 | 0 | 20 | 7.120 | 7.070 | 7.120 | 192,008,686 | 6.812 | 6.764 | 6.812 | 6.563 | 7.654 | 27,764,256 | 6.9157 | -11.00% |
| 2022-06-30 | 0 | 21 | 8.000 | 7.960 | 8.000 | 387,552,415 | 7.654 | 7.616 | 7.654 | 5.865 | 8.046 | 56,947,789 | 6.8054 | 28.41% |
| 2022-05-31 | 0 | 20 | 6.230 | 6.230 | 6.250 | 174,821,555 | 5.961 | 5.961 | 5.980 | 5.071 | 6.095 | 31,827,106 | 5.4929 | -0.48% |
| 2022-04-29 | 0 | 18 | 6.260 | 6.260 | 6.340 | 190,582,269 | 5.989 | 5.989 | 6.066 | 5.147 | 6.410 | 32,983,855 | 5.7780 | -3.99% |
| 2022-03-31 | 0 | 23 | 6.520 | 6.520 | 6.550 | 482,708,853 | 6.238 | 6.238 | 6.267 | 5.071 | 8.219 | 74,203,827 | 6.5052 | -23.47% |
| 2022-02-28 | 0 | 17 | 8.520 | 8.440 | 8.520 | 378,830,319 | 8.152 | 8.075 | 8.152 | 7.941 | 9.835 | 43,979,151 | 8.6139 | -14.80% |
| 2022-01-31 | 0 | 21 | 10.00 | 9.990 | 10.00 | 523,145,669 | 9.568 | 9.558 | 9.568 | 8.247 | 10.49 | 55,042,389 | 9.5044 | 9.41% |
| 2021-12-31 | 0 | 22 | 9.140 | 9.070 | 9.170 | 221,523,145 | 8.745 | 8.678 | 8.773 | 7.998 | 8.955 | 25,982,973 | 8.5257 | 4.10% |
| 2021-11-30 | 0 | 22 | 8.780 | 8.770 | 8.780 | 275,027,689 | 8.400 | 8.391 | 8.400 | 8.295 | 9.290 | 31,270,290 | 8.7952 | -6.79% |
| 2021-10-29 | 0 | 18 | 9.420 | 9.410 | 9.420 | 313,444,649 | 9.013 | 9.003 | 9.013 | 8.467 | 10.14 | 33,365,141 | 9.3944 | -0.42% |
| 2021-09-30 | 0 | 21 | 9.460 | 9.440 | 9.460 | 434,147,056 | 9.051 | 9.032 | 9.051 | 8.515 | 10.62 | 44,950,686 | 9.6583 | -7.62% |
| 2021-08-31 | 0 | 22 | 10.24 | 10.18 | 10.24 | 457,997,331 | 9.797 | 9.740 | 9.797 | 8.668 | 10.03 | 49,321,611 | 9.2859 | 4.49% |
| 2021-07-30 | 0 | 21 | 9.800 | 9.790 | 9.800 | 761,972,223 | 9.376 | 9.367 | 9.376 | 8.640 | 11.90 | 73,222,790 | 10.406 | -19.80% |
| 2021-06-30 | 0 | 21 | 12.22 | 12.20 | 12.22 | 643,773,888 | 11.69 | 11.67 | 11.69 | 11.29 | 13.01 | 53,690,299 | 11.991 | -7.98% |
| 2021-05-31 | 0 | 20 | 13.28 | 13.26 | 13.28 | 744,442,356 | 12.71 | 12.69 | 12.71 | 12.25 | 14.87 | 57,249,884 | 13.003 | -14.21% |
| 2021-04-30 | 0 | 19 | 15.48 | 15.46 | 15.48 | 671,778,924 | 14.81 | 14.79 | 14.81 | 12.13 | 15.12 | 49,409,466 | 13.596 | 19.81% |
| 2021-03-31 | 0 | 23 | 12.92 | 12.86 | 12.92 | 1,585,076,248 | 12.36 | 12.30 | 12.36 | 11.69 | 14.98 | 118,489,092 | 13.377 | -12.70% |
| 2021-02-26 | 0 | 18 | 14.80 | 14.76 | 14.80 | 3,861,060,773 | 14.16 | 14.12 | 14.16 | 12.00 | 18.47 | 242,603,221 | 15.915 | 17.27% |
| 2021-01-29 | 0 | 20 | 12.62 | 12.60 | 12.62 | 1,297,607,874 | 12.07 | 12.06 | 12.07 | 11.40 | 13.80 | 103,567,048 | 12.529 | 3.10% |
| 2020-12-31 | 0 | 22 | 12.24 | 12.20 | 12.24 | 436,240,848 | 11.71 | 11.67 | 11.71 | 10.16 | 12.63 | 38,499,709 | 11.331 | -7.69% |
| 2020-11-30 | 0 | 21 | 13.26 | 13.26 | 13.28 | 598,540,079 | 12.69 | 12.69 | 12.71 | 10.14 | 12.82 | 50,400,196 | 11.876 | 21.43% |
| 2020-10-30 | 0 | 18 | 10.92 | 10.90 | 10.92 | 509,212,706 | 10.45 | 10.43 | 10.45 | 10.28 | 13.20 | 44,238,470 | 11.511 | -18.39% |
| 2020-09-30 | 0 | 22 | 13.38 | 13.32 | 13.38 | 1,077,293,098 | 12.80 | 12.74 | 12.80 | 11.73 | 15.37 | 82,931,716 | 12.990 | -13.34% |
| 2020-08-31 | 0 | 21 | 15.44 | 15.40 | 15.44 | 1,269,189,751 | 14.77 | 14.73 | 14.77 | 12.48 | 15.35 | 89,472,299 | 14.185 | 19.32% |
| 2020-07-31 | 0 | 22 | 12.94 | 12.94 | 12.98 | 1,104,816,995 | 12.38 | 12.38 | 12.42 | 11.33 | 15.27 | 83,251,455 | 13.271 | 9.48% |
| 2020-06-30 | 0 | 21 | 11.82 | 11.78 | 11.82 | 787,414,811 | 11.31 | 11.27 | 11.31 | 10.95 | 13.68 | 64,817,600 | 12.148 | 0.00% |
| 2020-05-29 | 0 | 20 | 11.82 | 11.76 | 11.82 | 630,542,156 | 11.31 | 11.25 | 11.31 | 9.147 | 12.30 | 56,619,068 | 11.137 | 12.57% |
| 2020-04-29 | 0 | 19 | 10.50 | 10.34 | 10.50 | 291,212,013 | 10.05 | 9.893 | 10.05 | 8.276 | 10.22 | 31,465,347 | 9.2550 | 6.60% |
| 2020-03-31 | 0 | 22 | 9.850 | 9.850 | 9.860 | 549,068,431 | 9.424 | 9.424 | 9.434 | 7.664 | 11.96 | 55,803,241 | 9.8394 | -12.83% |
| 2020-02-28 | 0 | 20 | 11.30 | 11.30 | 11.32 | 537,533,239 | 10.81 | 10.81 | 10.83 | 10.51 | 12.57 | 45,152,549 | 11.905 | -8.58% |
| 2020-01-31 | 0 | 20 | 12.36 | 12.36 | 12.38 | 700,409,003 | 11.83 | 11.83 | 11.84 | 11.33 | 15.65 | 51,479,919 | 13.605 | -13.81% |
| 2019-12-31 | 0 | 20 | 14.34 | 14.34 | 14.38 | 1,074,992,736 | 13.72 | 13.72 | 13.76 | 10.70 | 14.26 | 92,735,436 | 11.592 | 27.13% |
| 2019-11-29 | 0 | 21 | 11.28 | 11.24 | 11.28 | 98,676,809 | 10.79 | 10.75 | 10.79 | 10.14 | 11.25 | 9,209,372 | 10.715 | -0.35% |
| 2019-10-31 | 0 | 21 | 11.32 | 11.30 | 11.34 | 136,435,175 | 10.83 | 10.81 | 10.85 | 10.07 | 12.23 | 12,371,646 | 11.028 | -9.00% |
| 2019-09-30 | 0 | 21 | 12.44 | 12.44 | 12.46 | 237,415,801 | 11.90 | 11.90 | 11.92 | 10.58 | 12.69 | 19,863,347 | 11.952 | 9.31% |
| 2019-08-30 | 0 | 22 | 11.38 | 11.32 | 11.38 | 230,491,745 | 10.89 | 10.83 | 10.89 | 9.740 | 12.59 | 21,353,013 | 10.794 | -9.54% |
| 2019-07-31 | 0 | 22 | 12.58 | 12.46 | 12.58 | 217,404,484 | 12.04 | 11.92 | 12.04 | 11.58 | 14.35 | 16,459,842 | 13.208 | -2.33% |
| 2019-06-28 | 0 | 19 | 12.88 | 12.80 | 12.88 | 226,590,082 | 12.32 | 12.25 | 12.32 | 9.453 | 12.42 | 20,081,170 | 11.284 | 25.78% |
| 2019-05-31 | 0 | 21 | 10.24 | 10.24 | 10.32 | 276,918,722 | 9.797 | 9.797 | 9.874 | 9.568 | 15.69 | 22,157,996 | 12.497 | -36.40% |
| 2019-04-30 | 0 | 19 | 16.10 | 16.00 | 16.16 | 350,895,388 | 15.40 | 15.31 | 15.46 | 14.83 | 16.70 | 22,099,295 | 15.878 | -6.72% |
| 2019-03-29 | 0 | 21 | 17.26 | 17.20 | 17.26 | 1,132,677,460 | 16.51 | 16.46 | 16.51 | 14.26 | 17.53 | 71,165,125 | 15.916 | 15.07% |
| 2019-02-28 | 0 | 16 | 15.00 | 14.92 | 14.96 | 1,169,754,680 | 14.35 | 14.27 | 14.31 | 12.46 | 14.64 | 84,982,128 | 13.765 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.