Maoyan Entertainment

1896
🏛️ hong-kong →
7.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.03 9.25 8.92 9.14 0.3M
2021-12-30 9.20 9.20 8.71 8.79 0.7M
2021-12-29 9.33 9.33 8.82 8.87 0.3M
2021-12-28 9.22 9.32 8.96 9.12 1.6M
2021-12-24 8.81 9.18 8.81 9.13 0.7M
2021-12-23 8.95 9.17 8.83 8.84 1.0M
2021-12-22 8.88 9.31 8.68 9.05 2.8M
2021-12-21 8.52 8.64 8.36 8.62 1.4M
2021-12-20 8.90 8.90 8.50 8.52 1.4M
2021-12-17 8.97 8.97 8.72 8.74 0.9M
2021-12-16 8.98 8.98 8.76 8.87 0.8M
2021-12-15 8.93 9.05 8.82 8.82 1.2M
2021-12-14 9.08 9.08 8.90 8.91 1.0M
2021-12-13 9.08 9.26 8.98 9.00 1.1M
2021-12-10 9.19 9.24 9.02 9.06 1.2M
2021-12-09 9.20 9.27 9.05 9.20 1.3M
2021-12-08 9.04 9.36 9.03 9.20 1.1M
2021-12-07 8.72 9.15 8.70 9.03 1.4M
2021-12-06 8.77 8.82 8.65 8.67 1.1M
2021-12-03 8.76 8.92 8.63 8.77 1.7M
2021-12-02 8.84 8.87 8.68 8.76 1.0M
2021-12-01 8.78 8.96 8.78 8.84 0.9M
2021-11-30 9.08 9.08 8.67 8.78 2.3M
2021-11-29 8.99 9.07 8.82 8.92 2.2M
2021-11-26 9.35 9.35 9.01 9.01 2.6M
2021-11-25 9.37 9.37 9.22 9.29 1.3M
2021-11-24 9.42 9.46 9.24 9.26 1.6M
2021-11-23 9.38 9.43 9.21 9.36 1.1M
2021-11-22 9.45 9.49 9.33 9.41 0.8M
2021-11-19 9.32 9.39 9.22 9.33 0.6M
2021-11-18 9.70 9.70 9.27 9.33 1.7M
2021-11-17 9.55 9.71 9.49 9.70 1.2M
2021-11-16 9.32 9.58 9.32 9.55 1.1M
2021-11-15 9.48 9.58 9.34 9.39 0.7M
2021-11-12 9.33 9.45 9.24 9.36 1.4M
2021-11-11 9.02 9.33 9.02 9.22 1.8M
2021-11-10 9.25 9.42 8.97 9.15 2.2M
2021-11-09 9.15 9.28 9.08 9.12 1.3M
2021-11-08 9.08 9.20 9.03 9.07 0.8M
2021-11-05 9.08 9.30 8.99 9.02 1.0M
2021-11-04 9.24 9.24 9.04 9.15 0.7M
2021-11-03 9.30 9.30 8.93 9.13 1.5M
2021-11-02 9.45 9.51 9.08 9.10 0.9M
2021-11-01 9.40 9.42 9.16 9.23 1.2M
2021-10-29 9.39 9.78 9.36 9.42 1.4M
2021-10-28 9.40 9.61 9.35 9.46 1.2M
2021-10-27 9.88 9.88 9.35 9.37 1.7M
2021-10-26 10.06 10.06 9.63 9.69 1.3M
2021-10-25 10.18 10.18 9.72 9.87 1.3M
2021-10-22 10.06 10.24 9.91 10.16 1.2M
2021-10-21 10.06 10.24 9.92 10.04 1.5M
2021-10-20 10.42 10.44 9.98 10.06 3.6M
2021-10-19 10.30 10.60 10.20 10.38 1.5M
2021-10-18 10.30 10.52 10.14 10.48 1.7M
2021-10-15 10.02 10.38 9.79 10.30 3.2M
2021-10-12 9.76 10.04 9.76 9.84 1.4M
2021-10-11 10.00 10.22 9.75 9.79 2.0M
2021-10-08 9.60 9.96 9.36 9.89 3.8M
2021-10-07 9.18 9.42 9.18 9.38 0.6M
2021-10-06 9.13 9.24 8.98 9.08 0.6M
2021-10-05 9.20 9.22 8.85 9.18 2.2M
2021-10-04 9.45 9.58 9.19 9.22 1.8M
2021-09-30 9.35 9.48 9.20 9.46 1.5M
2021-09-29 9.40 9.40 9.11 9.21 1.0M
2021-09-28 9.41 9.56 9.39 9.50 3.8M
2021-09-27 9.47 9.66 9.33 9.41 2.2M
2021-09-24 9.56 9.75 9.23 9.39 2.6M
2021-09-23 9.23 9.68 9.23 9.51 3.0M
2021-09-21 9.12 9.16 8.90 9.06 0.6M
2021-09-20 9.59 9.61 9.00 9.10 1.1M
2021-09-17 9.60 9.75 9.40 9.59 2.1M
2021-09-16 10.52 10.52 9.50 9.57 1.2M
2021-09-15 10.20 10.50 10.02 10.20 2.4M
2021-09-14 10.40 10.52 10.08 10.22 2.5M
2021-09-13 10.84 10.88 10.34 10.40 3.1M
2021-09-10 10.86 11.10 10.72 10.98 2.0M
2021-09-09 10.82 10.98 10.70 10.70 2.0M
2021-09-08 10.96 11.04 10.40 10.98 2.5M
2021-09-07 10.60 10.88 10.58 10.78 2.5M
2021-09-06 10.60 10.76 10.44 10.58 2.1M
2021-09-03 10.56 10.74 10.36 10.68 1.6M
2021-09-02 10.56 10.94 10.40 10.56 1.5M
2021-09-01 10.18 10.66 10.06 10.56 1.6M
2021-08-31 9.83 10.24 9.80 10.24 1.4M
2021-08-30 10.08 10.16 9.75 9.83 1.4M
2021-08-27 10.18 10.48 9.94 10.06 2.4M
2021-08-26 9.98 10.10 9.90 10.06 1.2M
2021-08-25 10.12 10.30 9.94 9.99 1.6M
2021-08-24 9.20 10.00 9.20 9.93 2.8M
2021-08-23 9.19 9.36 9.09 9.19 2.6M
2021-08-20 9.40 9.61 9.06 9.17 2.1M
2021-08-19 9.70 9.70 9.35 9.36 1.3M
2021-08-18 9.61 9.80 9.54 9.70 0.9M
2021-08-17 9.98 10.02 9.58 9.65 2.3M
2021-08-16 10.00 10.12 9.83 9.98 0.9M
2021-08-13 9.84 10.14 9.84 10.02 0.9M
2021-08-12 9.84 9.98 9.72 9.93 1.9M
2021-08-11 10.24 10.24 9.83 9.85 1.5M
2021-08-10 9.73 10.16 9.73 10.10 1.8M
2021-08-09 9.60 9.88 9.50 9.73 1.7M
2021-08-06 9.50 9.58 9.30 9.56 1.1M
2021-08-05 9.72 9.77 9.52 9.54 2.0M
2021-08-04 9.52 9.80 9.35 9.73 3.2M
2021-08-03 9.95 10.20 9.34 9.37 8.4M
2021-08-02 9.78 9.78 9.12 9.43 3.7M
2021-07-30 9.90 9.90 9.50 9.80 2.7M
2021-07-29 9.42 9.98 9.42 9.95 4.4M
2021-07-28 9.23 9.71 9.03 9.22 8.5M
2021-07-27 9.87 10.44 9.10 9.25 7.8M
2021-07-26 11.00 11.00 9.92 10.00 5.3M
2021-07-23 11.44 11.44 11.02 11.12 2.2M
2021-07-22 11.30 11.38 11.10 11.28 0.7M
2021-07-21 11.42 11.54 11.08 11.28 1.8M
2021-07-20 11.84 11.84 11.32 11.40 2.5M
2021-07-19 11.90 12.14 11.50 11.64 1.6M
2021-07-16 11.68 11.92 11.32 11.84 6.3M
2021-07-15 12.12 12.30 11.52 11.68 3.6M
2021-07-14 12.14 12.28 12.08 12.20 0.8M
2021-07-13 12.00 12.44 12.00 12.20 2.2M
2021-07-12 11.72 12.00 11.72 11.92 1.6M
2021-07-09 11.50 11.62 11.22 11.54 3.3M
2021-07-08 11.80 11.82 11.30 11.50 3.4M
2021-07-07 11.76 11.88 11.58 11.84 0.9M
2021-07-06 11.88 11.92 11.50 11.76 2.2M
2021-07-05 12.06 12.12 11.76 11.86 1.9M
2021-07-02 12.36 12.36 11.96 12.06 6.5M
2021-06-30 12.56 12.56 12.18 12.22 1.4M
2021-06-29 12.54 12.66 12.10 12.44 3.0M
2021-06-28 12.50 12.70 12.22 12.48 1.2M
2021-06-25 12.28 12.68 12.26 12.34 2.6M
2021-06-24 12.02 12.22 11.98 12.10 2.0M
2021-06-23 11.98 12.40 11.98 12.02 2.5M
2021-06-22 12.20 12.20 11.80 11.98 4.0M
2021-06-21 12.18 12.36 11.88 12.10 3.7M
2021-06-18 12.30 12.50 12.14 12.18 1.9M
2021-06-17 12.22 12.36 12.08 12.26 1.3M
2021-06-16 12.38 12.38 12.10 12.22 1.9M
2021-06-15 12.42 12.46 12.20 12.38 1.5M
2021-06-11 12.58 12.64 12.30 12.42 2.0M
2021-06-10 13.08 13.08 12.46 12.54 3.0M
2021-06-09 12.90 13.08 12.72 13.00 1.3M
2021-06-08 12.64 12.82 12.54 12.82 1.8M
2021-06-07 13.00 13.10 12.44 12.64 4.6M
2021-06-04 13.20 13.58 12.92 13.02 2.6M
2021-06-03 13.06 13.60 13.06 13.34 2.6M
2021-06-02 13.36 13.36 12.92 13.06 4.1M
2021-06-01 13.14 13.56 13.14 13.22 2.2M
2021-05-31 13.52 13.54 13.12 13.28 4.1M
2021-05-28 14.06 14.24 13.38 13.54 2.9M
2021-05-27 13.42 14.08 13.24 14.06 4.7M
2021-05-26 13.34 13.70 13.34 13.46 1.7M
2021-05-25 13.56 13.58 13.20 13.34 3.5M
2021-05-24 13.70 13.70 13.10 13.32 2.3M
2021-05-21 13.68 14.12 13.54 13.70 2.3M
2021-05-20 13.50 13.84 13.36 13.48 1.8M
2021-05-18 13.42 13.68 13.32 13.46 1.8M
2021-05-17 13.32 13.72 13.28 13.60 1.8M
2021-05-14 13.12 13.84 13.06 13.30 2.5M
2021-05-13 13.10 13.24 12.98 13.12 2.6M
2021-05-12 12.98 13.58 12.90 13.36 2.6M
2021-05-11 13.26 13.26 12.80 13.02 2.1M
2021-05-10 13.70 13.80 13.02 13.42 3.8M
2021-05-07 13.88 14.18 13.58 13.80 3.1M
2021-05-06 14.32 14.32 13.36 14.12 4.8M
2021-05-05 13.90 14.26 13.72 13.98 1.0M
2021-05-04 14.52 14.52 13.64 13.98 2.4M
2021-05-03 15.54 15.54 14.20 14.40 3.1M
2021-04-30 15.44 15.74 15.22 15.48 1.2M
2021-04-29 15.60 15.80 15.38 15.44 1.3M
2021-04-28 15.48 15.76 14.92 15.66 3.9M
2021-04-27 14.50 15.50 14.50 15.22 5.4M
2021-04-26 14.90 14.94 14.46 14.46 3.1M
2021-04-23 14.20 14.76 14.20 14.72 4.2M
2021-04-22 14.18 14.34 14.06 14.26 1.3M
2021-04-21 13.80 14.24 13.66 14.04 3.1M
2021-04-20 14.30 14.36 13.82 13.90 2.5M
2021-04-19 13.94 14.30 13.80 14.10 2.2M
2021-04-16 13.70 14.00 13.32 13.94 2.2M
2021-04-15 13.60 13.80 13.20 13.64 1.6M
2021-04-14 13.10 13.48 12.90 13.34 2.0M
2021-04-13 13.14 13.30 12.68 12.82 2.1M
2021-04-12 13.86 13.86 12.98 13.12 1.5M
2021-04-09 13.58 13.96 13.46 13.68 1.2M
2021-04-08 13.60 13.78 13.32 13.58 2.3M
2021-04-07 13.56 13.90 13.36 13.66 3.5M
2021-04-01 13.02 13.70 13.02 13.48 2.5M
2021-03-31 13.00 13.14 12.74 12.92 1.8M
2021-03-30 12.76 13.10 12.70 12.74 1.9M
2021-03-29 13.02 13.22 12.50 12.72 3.1M
2021-03-26 12.76 13.10 12.70 13.00 2.7M
2021-03-25 12.80 12.96 12.22 12.74 2.7M
2021-03-24 13.34 13.48 12.74 12.98 5.1M
2021-03-23 13.88 13.94 13.18 13.34 4.9M
2021-03-22 14.40 14.46 13.64 13.64 4.1M
2021-03-19 14.34 15.04 14.00 14.40 5.6M
2021-03-18 14.90 15.42 14.72 15.02 3.0M
2021-03-17 14.78 15.16 14.34 14.82 4.1M
2021-03-16 14.08 14.78 13.76 14.78 5.2M
2021-03-15 14.00 14.56 13.80 13.90 3.1M
2021-03-12 14.22 14.48 13.76 13.80 8.2M
2021-03-11 14.26 14.30 13.80 14.22 3.9M
2021-03-10 14.28 14.30 13.74 13.88 3.9M
2021-03-09 13.00 13.90 12.60 13.68 7.1M
2021-03-08 14.78 14.78 12.88 12.96 9.4M
2021-03-05 13.68 14.50 13.30 14.36 7.1M
2021-03-04 14.56 14.66 13.80 13.96 6.2M
2021-03-03 14.54 14.92 14.34 14.80 3.3M
2021-03-02 15.20 15.26 14.20 14.54 8.0M
2021-03-01 15.02 15.66 14.78 15.22 8.9M
2021-02-26 15.40 15.64 14.42 14.80 13.6M
2021-02-25 18.00 18.16 16.02 16.10 11.7M
2021-02-24 17.74 18.70 16.60 17.36 18.9M
2021-02-23 16.00 18.14 15.68 18.06 21.3M
2021-02-22 17.52 17.78 15.80 15.92 13.9M
2021-02-19 17.98 18.12 16.56 17.30 10.1M
2021-02-18 18.42 18.48 17.08 17.80 26.8M
2021-02-17 17.20 18.16 17.00 17.84 25.2M
2021-02-16 17.78 19.30 16.86 16.98 33.2M
2021-02-11 15.34 15.64 15.06 15.50 2.6M
2021-02-10 15.26 15.48 14.84 15.44 4.5M
2021-02-09 15.62 15.80 15.18 15.42 4.1M
2021-02-08 15.18 16.08 15.08 15.56 11.4M
2021-02-05 15.20 15.36 14.60 14.76 4.7M
2021-02-04 15.08 15.54 14.52 15.02 7.2M
2021-02-03 13.46 15.30 13.46 15.10 12.3M
2021-02-02 13.30 13.84 13.14 13.60 5.5M
2021-02-01 12.54 13.46 12.54 13.14 5.2M
2021-01-29 12.94 13.10 12.44 12.62 3.2M
2021-01-28 12.36 13.44 12.18 12.54 8.0M
2021-01-27 12.60 12.70 11.92 12.38 4.0M
2021-01-26 13.34 13.34 12.22 12.44 8.0M
2021-01-25 14.06 14.30 13.38 13.44 4.7M
2021-01-22 13.72 14.42 13.52 13.94 6.0M
2021-01-21 14.18 14.20 13.24 13.84 7.2M
2021-01-20 13.16 14.10 12.88 14.04 8.9M
2021-01-19 12.92 13.70 12.60 12.84 7.5M
2021-01-18 13.06 13.06 12.56 12.62 2.7M
2021-01-15 13.16 13.30 12.80 13.06 1.6M
2021-01-14 13.46 13.58 13.00 13.16 1.5M
2021-01-13 13.68 13.70 13.04 13.18 1.7M
2021-01-12 13.16 13.86 12.94 13.66 5.2M
2021-01-11 12.70 13.24 12.32 13.20 5.9M
2021-01-08 12.94 12.98 12.48 12.70 3.4M
2021-01-07 12.90 13.06 12.36 12.80 4.8M
2021-01-06 12.40 12.94 12.16 12.90 4.3M
2021-01-05 13.14 13.14 12.46 12.46 4.8M
2021-01-04 12.60 13.14 12.60 13.14 5.9M