Mao Geping Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	55.900	58.200	55.900	56.900	56.009	968,227
2026-07-27	56.400	57.800	56.150	56.450	55.566	671,889
2026-07-24	56.800	57.250	55.750	56.400	55.516	1,191,943
2026-07-23	57.500	58.650	55.650	57.950	57.042	2,377,628
2026-07-22	54.950	57.950	52.700	57.200	56.304	3,146,943
2026-07-21	55.000	55.900	53.100	53.850	53.006	1,210,134
2026-07-20	53.150	55.150	51.850	55.000	54.138	2,033,503
2026-07-17	55.550	56.000	51.600	53.150	52.317	1,864,205
2026-07-16	54.000	56.950	53.700	55.350	54.483	3,597,958
2026-07-15	52.000	55.650	50.900	53.900	53.056	2,501,281
2026-07-14	53.250	53.250	50.700	51.700	50.890	1,275,873
2026-07-13	50.750	53.050	50.100	53.000	52.170	1,526,326
2026-07-10	52.650	52.900	50.000	50.650	49.856	2,803,108
2026-07-09	55.800	55.850	51.300	52.250	51.431	4,161,327
2026-07-08	54.650	57.450	54.050	56.650	55.762	3,035,959
2026-07-07	55.950	56.450	54.600	55.000	54.138	1,538,539
2026-07-06	56.500	57.000	54.650	55.950	55.073	1,766,220
2026-07-03	55.000	57.900	55.000	56.250	55.369	2,509,333
2026-07-02	51.800	56.150	51.800	55.200	54.335	2,373,693
2026-06-30	54.050	54.950	51.450	51.850	51.038	1,287,492
2026-06-29	51.000	55.350	51.000	54.000	53.154	3,130,665
2026-06-26	50.500	51.000	49.040	50.600	49.807	2,192,329
2026-06-25	51.000	51.250	49.240	50.750	49.955	2,840,648
2026-06-24	52.450	53.200	51.050	51.800	50.988	1,371,621
2026-06-23	54.500	54.500	51.550	52.450	51.628	3,537,298
2026-06-22	56.500	56.500	53.100	54.500	53.646	1,781,519
2026-06-18	55.500	56.800	54.250	56.500	55.615	2,568,934
2026-06-17	56.700	58.550	55.450	56.450	55.566	2,315,804
2026-06-16	59.500	59.700	57.000	57.450	56.550	3,091,188
2026-06-15	62.900	63.750	58.800	59.300	58.371	2,428,183
2026-06-12	59.350	62.500	58.250	62.100	61.127	2,344,600
2026-06-11	60.750	60.750	57.100	59.350	58.420	768,066
2026-06-10	59.400	60.600	57.800	59.750	58.814	2,088,161
2026-06-09	61.800	62.050	59.000	59.150	58.223	1,519,427
2026-06-08	63.000	64.250	61.300	61.500	60.536	1,814,552
2026-06-05	64.500	66.900	63.450	63.800	62.800	2,126,626
2026-06-04	61.900	64.650	60.350	63.650	62.653	3,987,707
2026-06-03	63.000	63.400	60.200	61.400	60.438	2,495,357
2026-06-02	65.000	65.700	62.200	63.000	62.013	3,266,394
2026-06-01	60.000	66.200	59.100	65.750	64.720	6,667,271
2026-05-29	57.000	61.000	55.600	59.850	58.912	6,655,007
2026-05-28	58.250	61.500	57.000	57.400	56.501	2,324,000
2026-05-27	59.550	59.550	55.600	57.650	56.747	5,870,013
2026-05-26	61.150	62.300	58.650	59.550	58.617	3,047,171
2026-05-22	57.900	62.150	57.000	61.100	60.143	6,639,435
2026-05-21	57.500	58.500	56.900	57.550	56.648	2,540,372
2026-05-20	58.300	58.400	56.200	57.500	56.599	2,221,616
2026-05-19	58.850	59.400	57.850	58.300	57.387	2,328,761
2026-05-18	61.600	62.800	58.400	58.850	57.928	3,908,268
2026-05-15	63.000	63.550	55.400	61.600	60.635	19,265,520
2026-05-14	67.050	67.500	65.100	66.650	65.606	908,768
2026-05-13	67.450	68.000	64.850	65.900	64.867	2,640,414
2026-05-12	71.000	71.050	67.400	67.450	66.393	2,133,310
2026-05-11	72.300	73.150	70.650	71.000	69.888	1,035,856
2026-05-08	75.400	75.700	72.150	72.300	71.167	1,150,620
2026-05-07	72.800	75.500	72.800	75.000	73.825	1,328,769
2026-05-06	70.900	73.200	70.550	72.800	71.659	1,804,777
2026-05-05	73.500	73.500	70.400	70.800	69.691	749,095
2026-05-04	72.050	73.800	71.550	73.500	72.348	422,623
2026-04-30	71.050	73.000	71.050	72.050	70.921	1,291,748

← NewerPage 2 of 5 · 246 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.