Mao Geping Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 100.00 | 100.70 | 99.100 | 99.650 | 96.569 | 902,357 |
| 2025-08-04 | 99.600 | 101.50 | 97.400 | 100.00 | 96.908 | 1,017,564 |
| 2025-08-01 | 99.650 | 100.80 | 99.000 | 99.600 | 96.521 | 1,054,610 |
| 2025-07-31 | 102.00 | 104.00 | 99.400 | 100.20 | 97.102 | 1,597,500 |
| 2025-07-30 | 101.00 | 104.80 | 99.800 | 102.80 | 99.622 | 2,315,206 |
| 2025-07-29 | 99.900 | 101.90 | 98.800 | 101.10 | 97.974 | 1,745,500 |
| 2025-07-28 | 102.00 | 103.10 | 99.800 | 99.850 | 96.763 | 1,629,200 |
| 2025-07-25 | 101.80 | 103.80 | 101.10 | 102.20 | 99.040 | 838,311 |
| 2025-07-24 | 101.50 | 103.70 | 100.80 | 101.50 | 98.362 | 1,145,910 |
| 2025-07-23 | 102.20 | 102.60 | 99.600 | 101.00 | 97.877 | 1,861,408 |
| 2025-07-22 | 99.900 | 102.00 | 98.950 | 102.00 | 98.846 | 2,160,281 |
| 2025-07-21 | 98.200 | 102.60 | 98.000 | 99.900 | 96.811 | 2,942,121 |
| 2025-07-18 | 100.50 | 101.20 | 98.550 | 98.550 | 95.503 | 2,580,380 |
| 2025-07-17 | 99.500 | 101.50 | 98.650 | 100.50 | 97.393 | 2,473,662 |
| 2025-07-16 | 101.80 | 102.10 | 98.400 | 99.500 | 96.424 | 2,194,509 |
| 2025-07-15 | 100.80 | 103.60 | 100.10 | 101.40 | 98.265 | 1,547,170 |
| 2025-07-14 | 98.900 | 101.30 | 98.900 | 100.80 | 97.684 | 2,020,960 |
| 2025-07-11 | 103.40 | 104.70 | 97.700 | 98.300 | 95.261 | 5,519,288 |
| 2025-07-10 | 106.40 | 108.60 | 101.40 | 103.30 | 100.11 | 2,393,292 |
| 2025-07-09 | 105.00 | 107.00 | 103.20 | 106.40 | 103.11 | 1,095,400 |
| 2025-07-08 | 107.00 | 107.10 | 104.00 | 105.00 | 101.75 | 1,582,800 |
| 2025-07-07 | 103.60 | 107.90 | 102.80 | 106.90 | 103.59 | 1,495,542 |
| 2025-07-04 | 103.20 | 105.40 | 102.30 | 103.60 | 100.40 | 1,208,071 |
| 2025-07-03 | 105.90 | 106.50 | 100.60 | 103.20 | 100.01 | 3,327,035 |
| 2025-07-02 | 109.50 | 112.00 | 104.60 | 105.80 | 102.53 | 2,888,188 |
| 2025-06-30 | 107.50 | 113.00 | 107.20 | 108.30 | 104.95 | 3,886,865 |
| 2025-06-27 | 105.40 | 108.30 | 104.90 | 106.60 | 103.30 | 2,044,800 |
| 2025-06-26 | 106.30 | 106.30 | 104.00 | 105.40 | 102.14 | 2,267,414 |
| 2025-06-25 | 109.40 | 111.00 | 106.00 | 107.70 | 104.37 | 1,961,601 |
| 2025-06-24 | 109.40 | 110.50 | 106.90 | 108.40 | 105.05 | 1,752,518 |
| 2025-06-23 | 99.850 | 110.90 | 97.100 | 107.40 | 104.08 | 4,756,870 |
| 2025-06-20 | 99.550 | 102.10 | 97.200 | 99.850 | 96.763 | 4,868,830 |
| 2025-06-19 | 106.20 | 106.50 | 97.700 | 99.550 | 96.472 | 5,436,232 |
| 2025-06-18 | 110.80 | 110.80 | 105.30 | 106.20 | 102.92 | 2,248,699 |
| 2025-06-17 | 113.40 | 114.90 | 106.70 | 109.80 | 106.41 | 2,052,862 |
| 2025-06-16 | 112.00 | 115.00 | 109.00 | 113.00 | 109.51 | 2,035,611 |
| 2025-06-13 | 115.80 | 118.80 | 110.40 | 111.30 | 107.86 | 3,494,446 |
| 2025-06-12 | 112.00 | 118.60 | 111.30 | 117.00 | 113.38 | 5,627,154 |
| 2025-06-11 | 109.30 | 113.00 | 109.00 | 112.50 | 109.02 | 4,384,138 |
| 2025-06-10 | 111.50 | 114.00 | 108.00 | 109.30 | 105.92 | 12,835,370 |
| 2025-06-09 | 113.20 | 115.00 | 110.10 | 113.00 | 109.51 | 3,470,060 |
| 2025-06-06 | 120.00 | 120.00 | 110.00 | 112.30 | 108.83 | 4,561,301 |
| 2025-06-05 | 129.00 | 129.90 | 115.70 | 119.00 | 115.32 | 5,447,200 |
| 2025-06-04 | 116.00 | 130.60 | 113.80 | 127.50 | 123.56 | 5,738,932 |
| 2025-06-03 | 108.70 | 116.50 | 107.00 | 114.60 | 111.06 | 2,366,016 |
| 2025-06-02 | 110.10 | 110.10 | 103.90 | 107.00 | 103.69 | 806,400 |
| 2025-05-30 | 109.00 | 111.90 | 107.20 | 110.40 | 106.99 | 1,664,901 |
| 2025-05-29 | 111.00 | 113.90 | 107.50 | 109.70 | 106.31 | 2,551,600 |
| 2025-05-28 | 115.50 | 118.90 | 111.30 | 111.80 | 108.34 | 1,954,406 |
| 2025-05-27 | 116.50 | 121.80 | 112.20 | 114.00 | 110.48 | 3,876,200 |
| 2025-05-26 | 109.70 | 118.10 | 104.60 | 116.50 | 112.90 | 4,288,494 |
| 2025-05-23 | 109.30 | 109.30 | 103.50 | 108.70 | 105.34 | 2,413,400 |
| 2025-05-22 | 109.00 | 109.60 | 105.40 | 108.30 | 104.95 | 2,491,055 |
| 2025-05-21 | 113.90 | 116.00 | 105.60 | 105.90 | 102.63 | 3,617,206 |
| 2025-05-20 | 100.00 | 117.00 | 99.950 | 112.40 | 108.92 | 8,486,638 |
| 2025-05-19 | 100.00 | 100.90 | 96.800 | 100.10 | 97.005 | 2,628,189 |
| 2025-05-16 | 103.90 | 103.90 | 99.650 | 100.00 | 96.908 | 3,028,001 |
| 2025-05-15 | 99.800 | 105.70 | 98.100 | 104.40 | 101.17 | 2,581,192 |
| 2025-05-14 | 100.00 | 103.30 | 98.650 | 99.900 | 96.060 | 1,555,100 |
| 2025-05-13 | 100.40 | 100.40 | 96.650 | 98.800 | 95.002 | 1,436,504 |
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.