Mao Geping Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 91.200 | 92.650 | 87.600 | 89.800 | 87.024 | 1,627,077 |
| 2025-10-30 | 91.600 | 91.650 | 88.350 | 90.750 | 87.944 | 2,850,034 |
| 2025-10-28 | 96.800 | 96.800 | 91.450 | 91.600 | 88.768 | 2,445,913 |
| 2025-10-27 | 96.950 | 97.300 | 94.550 | 96.300 | 93.323 | 990,411 |
| 2025-10-24 | 96.500 | 97.650 | 94.800 | 95.950 | 92.984 | 913,951 |
| 2025-10-23 | 95.850 | 96.650 | 92.550 | 95.500 | 92.547 | 1,468,170 |
| 2025-10-22 | 100.70 | 100.70 | 95.300 | 95.850 | 92.887 | 2,391,780 |
| 2025-10-21 | 103.40 | 104.40 | 99.000 | 99.350 | 96.278 | 1,640,295 |
| 2025-10-20 | 106.90 | 107.70 | 102.80 | 103.60 | 100.40 | 781,937 |
| 2025-10-17 | 106.90 | 111.90 | 103.40 | 106.80 | 103.50 | 1,480,234 |
| 2025-10-16 | 107.60 | 110.40 | 105.70 | 107.00 | 103.69 | 2,780,889 |
| 2025-10-15 | 97.800 | 107.70 | 97.800 | 107.30 | 103.98 | 2,961,333 |
| 2025-10-14 | 102.50 | 103.70 | 97.600 | 97.800 | 94.776 | 1,254,050 |
| 2025-10-13 | 98.500 | 103.30 | 97.300 | 102.40 | 99.234 | 1,464,836 |
| 2025-10-10 | 101.00 | 103.50 | 98.000 | 99.550 | 96.472 | 1,853,162 |
| 2025-10-09 | 101.80 | 104.20 | 99.850 | 100.90 | 97.780 | 1,286,525 |
| 2025-10-08 | 101.60 | 102.50 | 101.00 | 101.70 | 98.556 | 258,008 |
| 2025-10-06 | 103.80 | 103.80 | 100.10 | 101.50 | 98.362 | 448,524 |
| 2025-10-03 | 105.50 | 105.60 | 103.80 | 104.70 | 101.46 | 229,002 |
| 2025-10-02 | 104.50 | 105.30 | 103.20 | 104.90 | 101.66 | 247,176 |
| 2025-09-30 | 106.20 | 107.50 | 103.00 | 103.70 | 100.49 | 1,559,251 |
| 2025-09-29 | 107.10 | 110.40 | 105.00 | 106.80 | 103.50 | 1,568,854 |
| 2025-09-26 | 104.90 | 109.80 | 103.60 | 107.30 | 103.98 | 1,609,709 |
| 2025-09-25 | 104.30 | 105.80 | 103.00 | 104.90 | 101.66 | 908,094 |
| 2025-09-24 | 106.00 | 107.80 | 104.00 | 104.70 | 101.46 | 892,922 |
| 2025-09-23 | 108.60 | 109.70 | 104.20 | 106.60 | 103.30 | 1,073,911 |
| 2025-09-22 | 111.40 | 112.00 | 105.80 | 108.60 | 105.24 | 2,718,941 |
| 2025-09-19 | 106.90 | 111.50 | 105.30 | 111.40 | 107.96 | 3,747,342 |
| 2025-09-18 | 103.50 | 107.70 | 102.20 | 105.80 | 102.53 | 2,729,541 |
| 2025-09-17 | 104.50 | 105.40 | 102.50 | 103.50 | 100.30 | 732,439 |
| 2025-09-16 | 103.70 | 105.40 | 102.20 | 104.10 | 100.88 | 1,095,566 |
| 2025-09-15 | 100.90 | 104.50 | 98.900 | 103.70 | 100.49 | 1,631,257 |
| 2025-09-12 | 101.60 | 101.60 | 99.300 | 101.30 | 98.168 | 1,048,873 |
| 2025-09-11 | 105.00 | 105.00 | 98.800 | 100.60 | 97.490 | 2,793,652 |
| 2025-09-10 | 102.00 | 106.50 | 100.60 | 105.60 | 102.34 | 2,175,442 |
| 2025-09-09 | 100.80 | 106.80 | 99.750 | 102.00 | 98.846 | 2,764,948 |
| 2025-09-08 | 104.70 | 105.60 | 99.100 | 100.10 | 97.005 | 1,771,705 |
| 2025-09-05 | 101.50 | 104.00 | 100.00 | 102.70 | 99.525 | 2,093,447 |
| 2025-09-04 | 97.500 | 101.80 | 97.000 | 101.30 | 98.168 | 3,018,624 |
| 2025-09-03 | 98.000 | 98.600 | 96.800 | 97.500 | 94.486 | 813,743 |
| 2025-09-02 | 97.550 | 99.750 | 94.400 | 97.200 | 94.195 | 2,310,022 |
| 2025-09-01 | 98.800 | 99.950 | 96.850 | 97.550 | 94.534 | 1,856,649 |
| 2025-08-29 | 94.800 | 101.00 | 93.400 | 98.600 | 95.552 | 5,277,530 |
| 2025-08-28 | 96.450 | 97.300 | 90.350 | 94.050 | 91.142 | 3,321,086 |
| 2025-08-27 | 100.00 | 101.30 | 95.700 | 96.450 | 93.468 | 1,876,297 |
| 2025-08-26 | 96.000 | 100.90 | 95.850 | 99.000 | 95.939 | 2,460,101 |
| 2025-08-25 | 97.500 | 98.500 | 95.600 | 96.450 | 93.468 | 1,517,303 |
| 2025-08-22 | 98.250 | 98.500 | 96.800 | 97.500 | 94.486 | 1,005,276 |
| 2025-08-21 | 98.800 | 100.00 | 97.550 | 98.250 | 95.212 | 1,242,540 |
| 2025-08-20 | 96.500 | 101.50 | 95.000 | 98.450 | 95.406 | 3,693,523 |
| 2025-08-19 | 96.900 | 98.100 | 96.150 | 96.350 | 93.371 | 1,708,092 |
| 2025-08-18 | 95.350 | 97.400 | 95.350 | 96.900 | 93.904 | 2,144,017 |
| 2025-08-15 | 96.250 | 96.250 | 94.000 | 95.350 | 92.402 | 2,380,220 |
| 2025-08-14 | 98.750 | 99.500 | 95.000 | 95.700 | 92.741 | 3,885,722 |
| 2025-08-13 | 101.50 | 101.50 | 94.400 | 98.500 | 95.455 | 5,514,783 |
| 2025-08-12 | 102.00 | 102.30 | 97.100 | 98.150 | 95.116 | 3,518,114 |
| 2025-08-11 | 106.80 | 106.80 | 99.800 | 101.40 | 98.265 | 2,310,800 |
| 2025-08-08 | 102.60 | 108.90 | 102.60 | 105.20 | 101.95 | 2,803,210 |
| 2025-08-07 | 102.00 | 107.80 | 102.00 | 102.80 | 99.622 | 2,877,580 |
| 2025-08-06 | 99.650 | 105.00 | 99.000 | 102.80 | 99.622 | 2,490,628 |
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.