Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong · Delayed Price · Currency is HKD 67.95
-3.05 (-4.30%)
Last updated: May 12, 2026, 3:39 PM HKT
Mao Geping Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 72.30 | 73.15 | 70.65 | 71.00 | 71.00 | -1.80% | 1,035,856 |
| May 8, 2026 | 75.40 | 75.70 | 72.15 | 72.30 | 72.30 | -3.60% | 1,150,620 |
| May 7, 2026 | 72.80 | 75.50 | 72.80 | 75.00 | 75.00 | 3.02% | 1,328,769 |
| May 6, 2026 | 70.90 | 73.20 | 70.55 | 72.80 | 72.80 | 2.82% | 1,804,777 |
| May 5, 2026 | 73.50 | 73.50 | 70.40 | 70.80 | 70.80 | -3.67% | 749,095 |
| May 4, 2026 | 72.05 | 73.80 | 71.55 | 73.50 | 73.50 | 2.01% | 422,623 |
| Apr 30, 2026 | 71.05 | 73.00 | 71.05 | 72.05 | 72.05 | -0.21% | 1,291,748 |
| Apr 29, 2026 | 70.90 | 73.25 | 70.90 | 72.20 | 72.20 | 1.83% | 1,488,064 |
| Apr 28, 2026 | 73.00 | 73.00 | 70.60 | 70.90 | 70.90 | -3.73% | 1,331,174 |
| Apr 27, 2026 | 74.80 | 75.00 | 73.05 | 73.65 | 72.51 | -1.27% | 1,252,629 |
| Apr 24, 2026 | 75.45 | 75.95 | 73.35 | 74.60 | 73.44 | -1.00% | 1,318,712 |
| Apr 23, 2026 | 76.65 | 76.65 | 74.45 | 75.35 | 74.18 | -1.18% | 828,003 |
| Apr 22, 2026 | 78.40 | 78.40 | 75.85 | 76.25 | 75.07 | -2.31% | 1,041,204 |
| Apr 21, 2026 | 74.40 | 78.20 | 74.00 | 78.05 | 76.84 | 4.62% | 1,998,023 |
| Apr 20, 2026 | 73.05 | 75.00 | 73.05 | 74.60 | 73.44 | 2.12% | 1,351,476 |
| Apr 17, 2026 | 74.15 | 74.15 | 71.30 | 73.05 | 71.92 | -0.95% | 2,014,627 |
| Apr 16, 2026 | 73.95 | 74.80 | 72.50 | 73.75 | 72.61 | 0.14% | 1,077,691 |
| Apr 15, 2026 | 73.30 | 75.10 | 73.20 | 73.65 | 72.51 | 0.82% | 1,157,590 |
| Apr 14, 2026 | 72.80 | 74.40 | 72.35 | 73.05 | 71.92 | 0.62% | 1,846,664 |
| Apr 13, 2026 | 72.80 | 73.10 | 71.70 | 72.60 | 71.48 | -0.27% | 1,197,837 |
| Apr 10, 2026 | 74.15 | 75.30 | 72.80 | 72.80 | 71.67 | -1.36% | 1,799,626 |
| Apr 9, 2026 | 75.80 | 76.45 | 72.60 | 73.80 | 72.66 | -2.83% | 1,921,845 |
| Apr 8, 2026 | 75.90 | 78.00 | 73.30 | 75.95 | 74.77 | 0.13% | 3,070,016 |
| Apr 2, 2026 | 77.00 | 77.90 | 75.70 | 75.85 | 74.67 | -1.49% | 795,127 |
| Apr 1, 2026 | 76.80 | 79.05 | 76.10 | 77.00 | 75.81 | 2.12% | 1,843,511 |
| Mar 31, 2026 | 73.30 | 77.90 | 73.30 | 75.40 | 74.23 | 1.34% | 1,635,802 |
| Mar 30, 2026 | 73.35 | 75.55 | 71.35 | 74.40 | 73.25 | 0.07% | 1,398,409 |
| Mar 27, 2026 | 69.65 | 78.60 | 68.10 | 74.35 | 73.20 | 6.75% | 6,113,148 |
| Mar 26, 2026 | 74.00 | 74.05 | 69.45 | 69.65 | 68.57 | -7.44% | 2,254,298 |
| Mar 25, 2026 | 78.80 | 79.20 | 74.20 | 75.25 | 74.08 | -3.03% | 1,023,168 |
| Mar 24, 2026 | 74.70 | 78.35 | 74.25 | 77.60 | 76.40 | 3.88% | 687,881 |
| Mar 23, 2026 | 78.00 | 78.00 | 73.70 | 74.70 | 73.54 | -4.96% | 1,551,800 |
| Mar 20, 2026 | 78.90 | 79.30 | 77.00 | 78.60 | 77.38 | 0.32% | 2,265,286 |
| Mar 19, 2026 | 80.60 | 80.90 | 78.00 | 78.35 | 77.14 | -2.91% | 578,490 |
| Mar 18, 2026 | 83.50 | 84.25 | 79.35 | 80.70 | 79.45 | -2.42% | 1,312,008 |
| Mar 17, 2026 | 81.45 | 84.90 | 81.45 | 82.70 | 81.42 | 1.53% | 2,140,717 |
| Mar 16, 2026 | 78.00 | 82.00 | 78.00 | 81.45 | 80.19 | 5.37% | 1,059,158 |
| Mar 13, 2026 | 78.10 | 79.00 | 76.20 | 77.30 | 76.10 | -2.58% | 946,300 |
| Mar 12, 2026 | 81.20 | 81.80 | 78.15 | 79.35 | 78.12 | -3.64% | 1,766,784 |
| Mar 11, 2026 | 79.35 | 82.85 | 79.00 | 82.35 | 81.07 | 4.17% | 1,631,087 |
| Mar 10, 2026 | 76.00 | 80.20 | 76.00 | 79.05 | 77.83 | 5.05% | 2,558,390 |
| Mar 9, 2026 | 75.70 | 75.70 | 72.95 | 75.25 | 74.08 | -1.63% | 1,088,820 |
| Mar 6, 2026 | 73.55 | 77.90 | 72.30 | 76.50 | 75.31 | 4.65% | 2,048,217 |
| Mar 5, 2026 | 74.50 | 76.40 | 73.00 | 73.10 | 71.97 | -0.54% | 1,660,131 |
| Mar 4, 2026 | 72.80 | 76.10 | 72.10 | 73.50 | 72.36 | 0.96% | 2,573,724 |
| Mar 3, 2026 | 75.20 | 75.65 | 71.95 | 72.80 | 71.67 | -3.06% | 2,499,300 |
| Mar 2, 2026 | 78.00 | 78.00 | 71.70 | 75.10 | 73.94 | -4.33% | 5,434,500 |
| Feb 27, 2026 | 81.65 | 83.05 | 77.80 | 78.50 | 77.28 | -2.67% | 1,387,134 |
| Feb 26, 2026 | 83.35 | 83.75 | 80.50 | 80.65 | 79.40 | -2.83% | 1,646,689 |
| Feb 25, 2026 | 85.80 | 86.70 | 82.80 | 83.00 | 81.71 | -2.41% | 1,465,800 |