Mao Geping Cosmetics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 72.050 | 72.050 | 69.350 | 70.750 | 68.030 | 1,706,200 |
| 2025-02-07 | 69.300 | 73.850 | 68.650 | 72.050 | 69.280 | 1,552,722 |
| 2025-02-06 | 70.700 | 71.450 | 67.650 | 69.350 | 66.684 | 1,880,360 |
| 2025-02-05 | 73.500 | 74.500 | 69.800 | 70.700 | 67.982 | 1,912,500 |
| 2025-02-04 | 76.000 | 77.000 | 72.800 | 73.450 | 70.626 | 1,398,700 |
| 2025-02-03 | 69.000 | 76.200 | 68.200 | 74.600 | 71.732 | 1,413,750 |
| 2025-01-28 | 70.050 | 71.950 | 68.800 | 71.100 | 68.367 | 671,900 |
| 2025-01-27 | 72.400 | 73.500 | 70.000 | 70.800 | 68.078 | 1,071,300 |
| 2025-01-24 | 67.600 | 73.950 | 67.600 | 72.450 | 69.665 | 1,047,474 |
| 2025-01-23 | 69.450 | 71.400 | 67.300 | 68.100 | 65.482 | 1,860,900 |
| 2025-01-22 | 67.400 | 69.500 | 66.550 | 68.000 | 65.386 | 2,059,300 |
| 2025-01-21 | 61.950 | 67.900 | 61.650 | 67.450 | 64.857 | 2,232,780 |
| 2025-01-20 | 59.000 | 64.250 | 59.000 | 61.950 | 59.569 | 2,360,720 |
| 2025-01-17 | 58.050 | 59.600 | 57.650 | 59.000 | 56.732 | 754,600 |
| 2025-01-16 | 57.600 | 58.850 | 57.450 | 58.000 | 55.770 | 936,400 |
| 2025-01-15 | 57.600 | 58.700 | 56.350 | 58.250 | 56.011 | 765,500 |
| 2025-01-14 | 59.000 | 59.300 | 56.600 | 57.600 | 55.386 | 1,855,800 |
| 2025-01-13 | 60.100 | 60.550 | 57.750 | 59.000 | 56.732 | 1,022,100 |
| 2025-01-10 | 58.200 | 62.550 | 57.400 | 60.250 | 57.934 | 2,663,900 |
| 2025-01-09 | 56.400 | 59.300 | 55.700 | 58.150 | 55.915 | 1,690,400 |
| 2025-01-08 | 57.350 | 59.000 | 56.400 | 56.400 | 54.232 | 653,600 |
| 2025-01-07 | 56.900 | 58.600 | 55.900 | 58.200 | 55.963 | 1,043,800 |
| 2025-01-06 | 59.000 | 59.700 | 56.800 | 56.900 | 54.713 | 1,479,800 |
| 2025-01-03 | 57.800 | 60.200 | 56.550 | 59.000 | 56.732 | 1,644,296 |
| 2025-01-02 | 57.500 | 58.000 | 55.500 | 57.800 | 55.578 | 1,290,842 |
| 2024-12-31 | 57.100 | 59.300 | 57.000 | 58.250 | 56.011 | 1,114,370 |
| 2024-12-30 | 56.500 | 58.250 | 56.050 | 57.850 | 55.626 | 531,400 |
| 2024-12-27 | 55.000 | 58.900 | 52.000 | 57.200 | 55.001 | 1,971,701 |
| 2024-12-24 | 57.000 | 57.250 | 55.000 | 55.000 | 52.886 | 597,900 |
| 2024-12-23 | 57.300 | 57.600 | 55.200 | 56.450 | 54.280 | 1,227,001 |
| 2024-12-20 | 59.600 | 60.800 | 55.800 | 56.250 | 54.088 | 1,794,500 |
| 2024-12-19 | 59.000 | 61.700 | 58.100 | 59.600 | 57.309 | 2,506,300 |
| 2024-12-18 | 58.600 | 61.600 | 57.500 | 61.000 | 58.655 | 2,955,337 |
| 2024-12-17 | 54.500 | 58.500 | 53.500 | 58.500 | 56.251 | 2,344,401 |
| 2024-12-16 | 56.300 | 58.500 | 53.600 | 54.650 | 52.549 | 3,680,450 |
| 2024-12-13 | 58.000 | 60.600 | 55.000 | 55.600 | 53.463 | 5,795,460 |
| 2024-12-12 | 51.350 | 58.650 | 50.500 | 58.000 | 55.770 | 7,478,290 |
| 2024-12-11 | 52.100 | 54.950 | 51.150 | 51.950 | 49.953 | 5,932,282 |
| 2024-12-10 | 47.650 | 57.200 | 47.650 | 52.600 | 50.578 | 83,646,273 |
← NewerPage 8 of 8 · 459 trading days
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.