Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong · Delayed Price · Currency is HKD 87.65
-3.10 (-3.42%)
Last updated: Oct 31, 2025, 1:10 PM HKT
Mao Geping Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 91.20 | 92.65 | 87.60 | 89.80 | 89.80 | -1.05% | 1,627,077 |
| Oct 30, 2025 | 91.60 | 91.65 | 88.35 | 90.75 | 90.75 | -0.93% | 2,850,034 |
| Oct 28, 2025 | 96.80 | 96.80 | 91.45 | 91.60 | 91.60 | -4.88% | 2,445,913 |
| Oct 27, 2025 | 96.95 | 97.30 | 94.55 | 96.30 | 96.30 | 0.36% | 990,411 |
| Oct 24, 2025 | 96.50 | 97.65 | 94.80 | 95.95 | 95.95 | 0.47% | 913,951 |
| Oct 23, 2025 | 95.85 | 96.65 | 92.55 | 95.50 | 95.50 | -0.37% | 1,468,170 |
| Oct 22, 2025 | 100.70 | 100.70 | 95.30 | 95.85 | 95.85 | -3.52% | 2,391,780 |
| Oct 21, 2025 | 103.40 | 104.40 | 99.00 | 99.35 | 99.35 | -4.10% | 1,640,295 |
| Oct 20, 2025 | 106.90 | 107.70 | 102.80 | 103.60 | 103.60 | -3.00% | 781,937 |
| Oct 17, 2025 | 106.90 | 111.90 | 103.40 | 106.80 | 106.80 | -0.19% | 1,480,234 |
| Oct 16, 2025 | 107.60 | 110.40 | 105.70 | 107.00 | 107.00 | -0.28% | 2,780,889 |
| Oct 15, 2025 | 97.80 | 107.70 | 97.80 | 107.30 | 107.30 | 9.71% | 2,961,333 |
| Oct 14, 2025 | 102.50 | 103.70 | 97.60 | 97.80 | 97.80 | -4.49% | 1,254,050 |
| Oct 13, 2025 | 98.50 | 103.30 | 97.30 | 102.40 | 102.40 | 2.86% | 1,464,836 |
| Oct 10, 2025 | 101.00 | 103.50 | 98.00 | 99.55 | 99.55 | -1.34% | 1,853,162 |
| Oct 9, 2025 | 101.80 | 104.20 | 99.85 | 100.90 | 100.90 | -0.79% | 1,286,525 |
| Oct 8, 2025 | 101.60 | 102.50 | 101.00 | 101.70 | 101.70 | 0.20% | 258,008 |
| Oct 6, 2025 | 103.80 | 103.80 | 100.10 | 101.50 | 101.50 | -3.06% | 448,524 |
| Oct 3, 2025 | 105.50 | 105.60 | 103.80 | 104.70 | 104.70 | -0.19% | 229,002 |
| Oct 2, 2025 | 104.50 | 105.30 | 103.20 | 104.90 | 104.90 | 1.16% | 247,176 |
| Sep 30, 2025 | 106.20 | 107.50 | 103.00 | 103.70 | 103.70 | -2.90% | 1,559,251 |
| Sep 29, 2025 | 107.10 | 110.40 | 105.00 | 106.80 | 106.80 | -0.47% | 1,568,854 |
| Sep 26, 2025 | 104.90 | 109.80 | 103.60 | 107.30 | 107.30 | 2.29% | 1,609,709 |
| Sep 25, 2025 | 104.30 | 105.80 | 103.00 | 104.90 | 104.90 | 0.19% | 908,094 |
| Sep 24, 2025 | 106.00 | 107.80 | 104.00 | 104.70 | 104.70 | -1.78% | 892,922 |
| Sep 23, 2025 | 108.60 | 109.70 | 104.20 | 106.60 | 106.60 | -1.84% | 1,073,911 |
| Sep 22, 2025 | 111.40 | 112.00 | 105.80 | 108.60 | 108.60 | -2.51% | 2,718,941 |
| Sep 19, 2025 | 106.90 | 111.50 | 105.30 | 111.40 | 111.40 | 5.29% | 3,747,342 |
| Sep 18, 2025 | 103.50 | 107.70 | 102.20 | 105.80 | 105.80 | 2.22% | 2,729,541 |
| Sep 17, 2025 | 104.50 | 105.40 | 102.50 | 103.50 | 103.50 | -0.58% | 732,439 |
| Sep 16, 2025 | 103.70 | 105.40 | 102.20 | 104.10 | 104.10 | 0.39% | 1,095,566 |
| Sep 15, 2025 | 100.90 | 104.50 | 98.90 | 103.70 | 103.70 | 2.37% | 1,631,257 |
| Sep 12, 2025 | 101.60 | 101.60 | 99.30 | 101.30 | 101.30 | 0.70% | 1,048,873 |
| Sep 11, 2025 | 105.00 | 105.00 | 98.80 | 100.60 | 100.60 | -4.73% | 2,793,652 |
| Sep 10, 2025 | 102.00 | 106.50 | 100.60 | 105.60 | 105.60 | 3.53% | 2,175,442 |
| Sep 9, 2025 | 100.80 | 106.80 | 99.75 | 102.00 | 102.00 | 1.90% | 2,764,948 |
| Sep 8, 2025 | 104.70 | 105.60 | 99.10 | 100.10 | 100.10 | -2.53% | 1,771,705 |
| Sep 5, 2025 | 101.50 | 104.00 | 100.00 | 102.70 | 102.70 | 1.38% | 2,093,447 |
| Sep 4, 2025 | 97.50 | 101.80 | 97.00 | 101.30 | 101.30 | 3.90% | 3,018,624 |
| Sep 3, 2025 | 98.00 | 98.60 | 96.80 | 97.50 | 97.50 | 0.31% | 813,743 |
| Sep 2, 2025 | 97.55 | 99.75 | 94.40 | 97.20 | 97.20 | -0.36% | 2,310,022 |
| Sep 1, 2025 | 98.80 | 99.95 | 96.85 | 97.55 | 97.55 | -1.06% | 1,856,649 |
| Aug 29, 2025 | 94.80 | 101.00 | 93.40 | 98.60 | 98.60 | 4.84% | 5,277,530 |
| Aug 28, 2025 | 96.45 | 97.30 | 90.35 | 94.05 | 94.05 | -2.49% | 3,321,086 |
| Aug 27, 2025 | 100.00 | 101.30 | 95.70 | 96.45 | 96.45 | -2.58% | 1,876,297 |
| Aug 26, 2025 | 96.00 | 100.90 | 95.85 | 99.00 | 99.00 | 2.64% | 2,460,101 |
| Aug 25, 2025 | 97.50 | 98.50 | 95.60 | 96.45 | 96.45 | -1.08% | 1,517,303 |
| Aug 22, 2025 | 98.25 | 98.50 | 96.80 | 97.50 | 97.50 | -0.76% | 1,005,276 |
| Aug 21, 2025 | 98.80 | 100.00 | 97.55 | 98.25 | 98.25 | -0.20% | 1,242,540 |
| Aug 20, 2025 | 96.50 | 101.50 | 95.00 | 98.45 | 98.45 | 2.18% | 3,693,523 |