Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong · Delayed Price · Currency is HKD 103.70
-3.10 (-2.90%)
At close: Sep 30, 2025
Mao Geping Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 96.90 | 98.10 | 96.15 | 96.35 | 96.35 | -0.57% | 1,708,092 |
| Aug 18, 2025 | 95.35 | 97.40 | 95.35 | 96.90 | 96.90 | 1.63% | 2,144,017 |
| Aug 15, 2025 | 96.25 | 96.25 | 94.00 | 95.35 | 95.35 | -0.37% | 2,380,220 |
| Aug 14, 2025 | 98.75 | 99.50 | 95.00 | 95.70 | 95.70 | -2.84% | 3,885,722 |
| Aug 13, 2025 | 101.50 | 101.50 | 94.40 | 98.50 | 98.50 | 0.36% | 5,514,783 |
| Aug 12, 2025 | 102.00 | 102.30 | 97.10 | 98.15 | 98.15 | -3.21% | 3,518,114 |
| Aug 11, 2025 | 106.80 | 106.80 | 99.80 | 101.40 | 101.40 | -3.61% | 2,310,800 |
| Aug 8, 2025 | 102.60 | 108.90 | 102.60 | 105.20 | 105.20 | 2.33% | 2,803,210 |
| Aug 7, 2025 | 102.00 | 107.80 | 102.00 | 102.80 | 102.80 | - | 2,877,580 |
| Aug 6, 2025 | 99.65 | 105.00 | 99.00 | 102.80 | 102.80 | 3.16% | 2,490,628 |
| Aug 5, 2025 | 100.00 | 100.70 | 99.10 | 99.65 | 99.65 | -0.35% | 902,357 |
| Aug 4, 2025 | 99.60 | 101.50 | 97.40 | 100.00 | 100.00 | 0.40% | 1,017,564 |
| Aug 1, 2025 | 99.65 | 100.80 | 99.00 | 99.60 | 99.60 | -0.60% | 1,054,610 |
| Jul 31, 2025 | 102.00 | 104.00 | 99.40 | 100.20 | 100.20 | -2.53% | 1,597,500 |
| Jul 30, 2025 | 101.00 | 104.80 | 99.80 | 102.80 | 102.80 | 1.68% | 2,315,206 |
| Jul 29, 2025 | 99.90 | 101.90 | 98.80 | 101.10 | 101.10 | 1.25% | 1,745,500 |
| Jul 28, 2025 | 102.00 | 103.10 | 99.80 | 99.85 | 99.85 | -2.30% | 1,629,200 |
| Jul 25, 2025 | 101.80 | 103.80 | 101.10 | 102.20 | 102.20 | 0.69% | 838,311 |
| Jul 24, 2025 | 101.50 | 103.70 | 100.80 | 101.50 | 101.50 | 0.50% | 1,145,910 |
| Jul 23, 2025 | 102.20 | 102.60 | 99.60 | 101.00 | 101.00 | -0.98% | 1,861,408 |