Mao Geping Cosmetics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	46.000	48.000	45.640	47.620	47.620	4,076,563
2026-10-22	45.820	46.000	43.680	44.700	44.700	1,785,600
2026-10-21	47.660	47.880	45.720	45.820	45.820	596,800
2026-10-20	44.320	47.120	43.120	46.820	46.820	1,569,633
2026-10-16	44.660	44.880	43.660	43.820	43.820	1,617,496
2026-10-15	44.640	45.160	43.380	44.360	44.360	1,172,160
2026-10-14	46.260	46.260	44.540	44.880	44.880	1,507,809
2026-10-13	46.240	46.460	44.260	45.580	45.580	979,300
2026-10-12	46.500	48.000	46.020	46.240	46.240	1,480,000
2026-10-09	46.480	46.540	45.060	46.500	46.500	1,370,400
2026-10-08	44.800	47.560	44.760	45.860	45.860	2,401,200
2026-10-07	43.900	44.880	43.400	44.700	44.700	478,900
2026-10-06	43.780	45.720	43.420	43.700	43.700	204,410
2026-10-05	43.740	43.940	42.920	43.780	43.780	189,400
2026-10-02	45.000	45.000	43.440	43.720	43.720	511,500
2026-09-30	45.680	45.780	44.420	45.780	45.780	755,800
2026-09-29	44.700	45.740	44.560	45.220	45.220	1,001,200
2026-09-28	43.980	44.700	43.600	44.560	44.560	897,500
2026-09-25	44.580	44.660	43.360	43.980	43.980	108,200
2026-09-24	44.960	44.960	43.700	44.580	44.580	570,100
2026-09-23	44.360	44.860	44.080	44.800	44.800	789,659
2026-09-22	45.920	46.080	44.240	44.360	44.360	1,637,500
2026-09-21	45.140	46.000	44.800	45.920	45.920	1,079,641
2026-09-18	46.220	47.600	45.600	45.840	45.122	1,838,940
2026-09-17	46.880	46.880	45.420	46.220	45.496	1,029,700
2026-09-16	46.040	46.880	45.220	46.720	45.988	1,429,012
2026-09-15	48.360	48.380	46.160	46.440	45.712	1,402,554
2026-09-14	47.520	48.200	47.000	47.680	46.933	700,932
2026-09-11	48.000	48.380	46.940	47.460	46.716	1,674,011
2026-09-10	48.800	49.200	48.000	48.100	47.346	1,510,700
2026-09-09	50.850	50.850	48.500	48.760	47.996	1,474,500
2026-09-08	50.100	50.700	48.820	50.400	49.610	1,109,200
2026-09-07	50.400	50.400	49.520	50.100	49.315	928,346
2026-09-04	49.100	51.300	49.100	50.400	49.610	1,322,900
2026-09-03	50.300	51.300	48.800	49.100	48.331	1,333,100
2026-09-02	50.000	50.500	48.900	50.300	49.512	1,551,900
2026-09-01	49.280	51.350	49.280	49.740	48.961	2,732,502
2026-08-31	49.900	50.750	47.700	49.280	48.508	3,381,755
2026-08-28	54.650	54.650	48.140	49.900	49.118	7,171,432
2026-08-27	54.100	54.100	51.900	53.400	52.563	1,619,927
2026-08-26	52.850	54.750	51.000	54.100	53.252	3,205,842
2026-08-25	51.050	52.600	51.000	52.400	51.579	1,659,915
2026-08-24	51.000	52.900	51.000	52.100	51.284	3,151,394
2026-08-21	51.450	51.600	49.800	50.650	49.856	1,150,043
2026-08-20	50.000	51.200	48.720	50.550	49.758	1,882,503
2026-08-19	49.100	49.940	48.000	49.360	48.587	2,612,662
2026-08-18	50.800	50.800	47.800	48.800	48.035	4,794,503
2026-08-17	52.250	52.350	49.800	50.800	50.004	3,323,331
2026-08-14	50.500	53.000	50.400	51.750	50.939	4,225,771
2026-08-13	55.400	55.400	48.900	49.920	49.138	6,427,170
2026-08-12	57.000	57.000	54.500	54.650	53.794	1,162,804
2026-08-11	56.900	57.950	55.350	56.100	55.221	2,707,327
2026-08-10	54.450	56.950	54.450	56.400	55.516	2,733,625
2026-08-07	53.850	54.250	52.600	54.100	53.252	1,883,903
2026-08-06	53.950	54.100	52.550	53.700	52.859	1,404,233
2026-08-05	54.050	55.650	52.800	53.450	52.613	3,105,231
2026-08-04	55.450	56.000	53.000	54.050	53.203	3,713,668
2026-08-03	58.750	59.350	54.300	55.800	54.926	5,657,825
2026-07-31	61.000	61.000	57.200	58.750	57.830	3,617,707
2026-07-30	60.900	65.000	60.350	61.300	60.340	6,611,133

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.7183 HKD
2026-04-28	1.1409 HKD
2025-05-15	0.7758 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.