Mao Geping Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 104.10 | 105.00 | 99.000 | 99.200 | 95.387 | 1,752,700 |
| 2025-05-09 | 102.70 | 105.60 | 102.20 | 103.70 | 99.714 | 1,677,872 |
| 2025-05-08 | 105.40 | 105.40 | 101.20 | 102.00 | 98.079 | 1,330,500 |
| 2025-05-07 | 107.80 | 107.80 | 101.00 | 107.70 | 103.56 | 1,577,200 |
| 2025-05-06 | 107.00 | 111.00 | 104.10 | 106.20 | 102.12 | 1,230,090 |
| 2025-05-02 | 106.00 | 107.90 | 105.20 | 107.00 | 102.89 | 390,500 |
| 2025-04-30 | 108.70 | 110.80 | 103.70 | 106.60 | 102.50 | 2,069,000 |
| 2025-04-29 | 99.500 | 108.80 | 98.800 | 108.70 | 104.52 | 3,325,812 |
| 2025-04-28 | 100.90 | 101.00 | 98.050 | 99.800 | 95.963 | 1,453,300 |
| 2025-04-25 | 104.00 | 104.60 | 98.750 | 100.40 | 96.540 | 1,567,000 |
| 2025-04-24 | 102.60 | 105.90 | 101.10 | 103.10 | 99.137 | 1,433,954 |
| 2025-04-23 | 102.70 | 106.80 | 101.50 | 102.50 | 98.560 | 1,888,300 |
| 2025-04-22 | 98.000 | 102.90 | 97.500 | 102.40 | 98.464 | 2,851,098 |
| 2025-04-17 | 99.000 | 101.00 | 96.200 | 98.200 | 94.425 | 2,561,190 |
| 2025-04-16 | 103.80 | 103.80 | 95.000 | 99.300 | 95.483 | 4,085,800 |
| 2025-04-15 | 108.00 | 110.00 | 102.90 | 103.60 | 99.617 | 3,222,492 |
| 2025-04-14 | 104.00 | 108.80 | 101.30 | 107.50 | 103.37 | 2,786,020 |
| 2025-04-11 | 98.050 | 104.20 | 98.000 | 102.00 | 98.079 | 2,326,046 |
| 2025-04-10 | 104.70 | 106.60 | 98.900 | 99.100 | 95.290 | 2,583,542 |
| 2025-04-09 | 90.000 | 100.00 | 88.400 | 98.700 | 94.906 | 6,035,018 |
| 2025-04-08 | 94.000 | 98.500 | 89.500 | 92.850 | 89.281 | 4,316,664 |
| 2025-04-07 | 94.350 | 102.00 | 87.600 | 89.950 | 86.492 | 6,820,720 |
| 2025-04-03 | 100.00 | 107.90 | 99.150 | 103.30 | 99.329 | 2,831,900 |
| 2025-04-02 | 110.20 | 115.10 | 101.40 | 102.10 | 98.175 | 4,769,500 |
| 2025-04-01 | 100.50 | 111.30 | 99.300 | 109.20 | 105.00 | 4,951,325 |
| 2025-03-31 | 101.60 | 105.70 | 97.200 | 99.150 | 95.338 | 3,781,631 |
| 2025-03-28 | 101.30 | 115.00 | 101.30 | 103.00 | 99.040 | 8,417,550 |
| 2025-03-27 | 105.00 | 115.00 | 102.70 | 113.90 | 109.52 | 5,032,600 |
| 2025-03-26 | 98.500 | 105.00 | 98.500 | 104.50 | 100.48 | 2,316,092 |
| 2025-03-25 | 102.90 | 103.10 | 97.050 | 98.500 | 94.713 | 4,472,365 |
| 2025-03-24 | 108.00 | 108.80 | 101.10 | 104.30 | 100.29 | 4,136,200 |
| 2025-03-21 | 110.50 | 117.10 | 106.00 | 108.00 | 103.85 | 3,733,220 |
| 2025-03-20 | 114.00 | 114.50 | 108.00 | 111.80 | 107.50 | 3,019,870 |
| 2025-03-19 | 105.80 | 114.20 | 105.00 | 113.60 | 109.23 | 3,673,001 |
| 2025-03-18 | 110.80 | 113.50 | 104.80 | 105.80 | 101.73 | 4,475,500 |
| 2025-03-17 | 103.00 | 113.00 | 101.00 | 110.40 | 106.16 | 4,340,980 |
| 2025-03-14 | 101.20 | 104.20 | 97.350 | 101.00 | 97.117 | 4,110,552 |
| 2025-03-13 | 104.30 | 108.70 | 96.600 | 101.20 | 97.310 | 4,380,830 |
| 2025-03-12 | 107.00 | 118.00 | 99.000 | 102.60 | 98.656 | 7,723,076 |
| 2025-03-11 | 89.300 | 106.80 | 89.200 | 104.30 | 100.29 | 7,894,500 |
| 2025-03-10 | 88.000 | 98.700 | 87.500 | 92.050 | 88.511 | 14,968,800 |
| 2025-03-07 | 84.000 | 86.950 | 81.500 | 85.300 | 82.021 | 1,556,300 |
| 2025-03-06 | 80.050 | 85.250 | 80.050 | 84.250 | 81.011 | 1,920,200 |
| 2025-03-05 | 78.200 | 82.550 | 77.400 | 80.000 | 76.925 | 2,371,700 |
| 2025-03-04 | 79.850 | 80.200 | 77.150 | 77.450 | 74.473 | 1,400,900 |
| 2025-03-03 | 75.350 | 82.000 | 75.350 | 82.000 | 78.848 | 2,067,628 |
| 2025-02-28 | 78.200 | 79.000 | 74.200 | 75.350 | 72.453 | 1,221,200 |
| 2025-02-27 | 73.000 | 79.000 | 72.000 | 78.000 | 75.002 | 2,126,400 |
| 2025-02-26 | 70.000 | 76.000 | 69.550 | 73.000 | 70.194 | 3,070,700 |
| 2025-02-25 | 70.800 | 72.100 | 68.950 | 70.800 | 68.078 | 1,883,600 |
| 2025-02-24 | 72.800 | 73.000 | 70.500 | 72.000 | 69.232 | 1,134,300 |
| 2025-02-21 | 74.700 | 74.700 | 72.000 | 72.600 | 69.809 | 1,546,480 |
| 2025-02-20 | 75.000 | 75.000 | 72.700 | 72.800 | 70.001 | 804,300 |
| 2025-02-19 | 73.150 | 77.000 | 73.000 | 74.200 | 71.348 | 1,168,800 |
| 2025-02-18 | 71.900 | 74.000 | 71.050 | 73.900 | 71.059 | 1,391,070 |
| 2025-02-17 | 76.500 | 76.800 | 71.450 | 71.900 | 69.136 | 1,438,300 |
| 2025-02-14 | 73.000 | 76.600 | 72.250 | 76.500 | 73.559 | 1,139,700 |
| 2025-02-13 | 74.600 | 74.800 | 71.900 | 72.250 | 69.473 | 889,800 |
| 2025-02-12 | 69.750 | 74.850 | 69.450 | 73.900 | 71.059 | 1,717,700 |
| 2025-02-11 | 71.850 | 71.850 | 69.300 | 69.450 | 66.780 | 1,194,700 |
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.