Mao Geping Cosmetics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	86.800	86.800	83.900	85.600	82.954	1,916,900
2026-01-27	90.200	90.200	86.500	86.800	84.116	1,671,816
2026-01-26	89.550	91.750	88.450	90.650	87.847	3,660,541
2026-01-23	90.500	92.550	89.300	89.600	86.830	5,290,700
2026-01-22	89.950	91.800	88.200	90.500	87.702	2,295,036
2026-01-21	90.300	91.150	86.750	89.000	86.248	4,680,431
2026-01-20	86.300	90.950	85.800	90.250	87.460	3,438,224
2026-01-19	86.450	87.700	85.700	86.300	83.632	1,162,124
2026-01-16	85.800	86.800	85.200	86.450	83.777	770,174
2026-01-15	85.900	86.750	84.900	85.650	83.002	1,323,604
2026-01-14	87.050	88.200	85.300	85.800	83.147	1,193,281
2026-01-13	88.500	88.500	85.300	87.200	84.504	1,464,200
2026-01-12	89.900	90.000	87.150	88.500	85.764	4,017,802
2026-01-09	85.300	90.750	85.300	89.900	87.121	2,028,274
2026-01-08	89.900	92.500	85.550	86.650	83.971	2,855,644
2026-01-07	81.750	88.900	81.500	87.950	85.231	6,186,100
2026-01-06	82.750	83.750	81.100	82.000	79.465	2,356,670
2026-01-05	82.750	84.500	81.400	82.750	80.192	951,200
2026-01-02	81.700	83.950	81.500	82.750	80.192	349,962
2025-12-31	86.500	86.500	80.650	81.700	79.174	3,738,600
2025-12-30	87.300	89.150	84.200	86.400	83.729	1,277,127
2025-12-29	89.700	89.700	86.650	87.350	84.649	763,503
2025-12-24	88.100	89.800	85.800	89.700	86.927	581,100
2025-12-23	90.100	91.500	87.850	88.500	85.764	511,623
2025-12-22	87.500	90.700	87.500	89.550	86.781	1,289,923
2025-12-19	83.750	87.750	83.750	87.700	84.989	2,740,246
2025-12-18	85.400	85.400	83.550	84.000	81.403	468,000
2025-12-17	85.600	86.200	83.150	86.150	83.487	1,407,964
2025-12-16	89.000	89.600	85.050	85.600	82.954	1,302,360
2025-12-15	85.800	89.400	85.300	87.450	84.746	1,615,508
2025-12-12	84.800	88.900	83.150	86.400	83.729	1,607,060
2025-12-11	85.300	86.450	83.050	84.200	81.597	766,724
2025-12-10	83.900	87.750	83.000	85.650	83.002	1,059,103
2025-12-09	83.100	84.350	82.050	83.950	81.355	821,133
2025-12-08	87.850	87.950	83.100	83.100	80.531	1,256,357
2025-12-05	87.700	88.300	85.850	87.350	84.649	592,318
2025-12-04	88.500	89.000	85.500	87.750	85.037	774,208
2025-12-03	91.450	91.900	88.000	88.500	85.764	1,012,268
2025-12-02	92.050	92.500	90.600	91.950	89.107	474,125
2025-12-01	90.750	92.900	90.600	92.050	89.204	473,352
2025-11-28	92.700	92.700	90.300	90.750	87.944	661,345
2025-11-27	89.000	93.750	88.900	92.350	89.495	1,139,741
2025-11-26	90.300	91.100	88.050	89.150	86.394	776,030
2025-11-25	89.000	90.750	87.900	90.250	87.460	741,653
2025-11-24	88.300	89.500	86.500	89.200	86.442	873,506
2025-11-21	90.300	90.300	86.750	88.350	85.619	933,348
2025-11-20	91.300	92.400	87.750	90.550	87.750	1,027,922
2025-11-19	91.000	93.800	89.250	91.500	88.671	659,119
2025-11-18	90.350	92.100	89.050	91.000	88.187	564,612
2025-11-17	91.750	92.250	88.600	90.800	87.993	896,749
2025-11-14	93.200	93.200	90.050	91.100	88.283	714,279
2025-11-13	93.600	94.700	91.200	92.300	89.446	1,282,014
2025-11-12	91.750	96.550	91.750	93.600	90.706	2,401,873
2025-11-11	90.000	92.650	89.100	90.600	87.799	1,558,741
2025-11-10	83.850	91.700	83.300	90.000	87.217	3,746,467
2025-11-07	84.950	87.400	83.150	83.850	81.258	1,197,980
2025-11-06	85.500	86.050	83.300	85.000	82.372	1,089,899
2025-11-05	80.400	85.550	79.350	85.150	82.517	2,604,254
2025-11-04	85.800	86.000	81.550	81.800	79.271	2,902,678
2025-11-03	89.800	89.800	85.500	85.800	83.147	2,322,652

← NewerPage 4 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.