Mao Geping Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	71.050	73.000	71.050	72.050	70.921	1,291,748
2026-04-29	70.900	73.250	70.900	72.200	71.069	1,488,064
2026-04-28	73.000	73.000	70.600	70.900	69.789	1,331,174
2026-04-27	74.800	75.000	73.050	73.650	71.373	1,252,629
2026-04-24	75.450	75.950	73.350	74.600	72.294	1,318,712
2026-04-23	76.650	76.650	74.450	75.350	73.020	828,003
2026-04-22	78.400	78.400	75.850	76.250	73.893	1,041,204
2026-04-21	74.400	78.200	74.000	78.050	75.637	1,998,023
2026-04-20	73.050	75.000	73.050	74.600	72.294	1,351,476
2026-04-17	74.150	74.150	71.300	73.050	70.792	2,014,627
2026-04-16	73.950	74.800	72.500	73.750	71.470	1,077,691
2026-04-15	73.300	75.100	73.200	73.650	71.373	1,157,590
2026-04-14	72.800	74.400	72.350	73.050	70.792	1,846,664
2026-04-13	72.800	73.100	71.700	72.600	70.355	1,197,837
2026-04-10	74.150	75.300	72.800	72.800	70.549	1,799,626
2026-04-09	75.800	76.450	72.600	73.800	71.518	1,921,845
2026-04-08	75.900	78.000	73.300	75.950	73.602	3,070,016
2026-04-02	77.000	77.900	75.700	75.850	73.505	795,127
2026-04-01	76.800	79.050	76.100	77.000	74.619	1,843,511
2026-03-31	73.300	77.900	73.300	75.400	73.069	1,635,802
2026-03-30	73.350	75.550	71.350	74.400	72.100	1,398,409
2026-03-27	69.650	78.600	68.100	74.350	72.051	6,113,148
2026-03-26	74.000	74.050	69.450	69.650	67.497	2,254,298
2026-03-25	78.800	79.200	74.200	75.250	72.924	1,023,168
2026-03-24	74.700	78.350	74.250	77.600	75.201	687,881
2026-03-23	78.000	78.000	73.700	74.700	72.391	1,551,800
2026-03-20	78.900	79.300	77.000	78.600	76.170	2,265,286
2026-03-19	80.600	80.900	78.000	78.350	75.928	578,490
2026-03-18	83.500	84.250	79.350	80.700	78.205	1,312,008
2026-03-17	81.450	84.900	81.450	82.700	80.143	2,140,717
2026-03-16	78.000	82.000	78.000	81.450	78.932	1,059,158
2026-03-13	78.100	79.000	76.200	77.300	74.910	946,300
2026-03-12	81.200	81.800	78.150	79.350	76.897	1,766,784
2026-03-11	79.350	82.850	79.000	82.350	79.804	1,631,087
2026-03-10	76.000	80.200	76.000	79.050	76.606	2,558,390
2026-03-09	75.700	75.700	72.950	75.250	72.924	1,088,820
2026-03-06	73.550	77.900	72.300	76.500	74.135	2,048,217
2026-03-05	74.500	76.400	73.000	73.100	70.840	1,660,131
2026-03-04	72.800	76.100	72.100	73.500	71.228	2,573,724
2026-03-03	75.200	75.650	71.950	72.800	70.549	2,499,300
2026-03-02	78.000	78.000	71.700	75.100	72.778	5,434,500
2026-02-27	81.650	83.050	77.800	78.500	76.073	1,387,134
2026-02-26	83.350	83.750	80.500	80.650	78.157	1,646,689
2026-02-25	85.800	86.700	82.800	83.000	80.434	1,465,800
2026-02-24	87.700	87.700	83.500	85.050	82.421	1,090,818
2026-02-23	86.300	88.300	86.300	88.300	85.570	365,136
2026-02-20	86.600	87.700	84.950	85.650	83.002	262,915
2026-02-16	86.050	87.800	86.050	86.950	84.262	89,505
2026-02-13	88.150	90.100	85.400	86.100	83.438	732,144
2026-02-12	87.750	88.700	86.850	88.150	85.425	718,358
2026-02-11	90.250	90.500	87.700	88.750	86.006	1,166,221
2026-02-10	90.000	90.500	87.850	89.750	86.975	911,148
2026-02-09	90.800	91.100	87.000	90.500	87.702	1,564,690
2026-02-06	90.600	93.300	89.350	90.050	87.266	2,081,100
2026-02-05	86.050	91.300	84.850	90.600	87.799	4,422,906
2026-02-04	84.000	86.300	81.000	86.050	83.390	1,333,924
2026-02-03	84.650	85.250	82.900	83.800	81.209	649,534
2026-02-02	86.550	87.800	83.800	84.650	82.033	990,800
2026-01-30	87.400	87.450	85.800	86.500	83.826	600,400
2026-01-29	85.600	88.000	84.800	87.400	84.698	916,548

← NewerPage 3 of 8 · 459 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.