Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong · Delayed Price · Currency is HKD 50.65
+0.10 (0.20%)
Aug 21, 2026, 4:08 PM HKT
Mao Geping Cosmetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 51.45 | 51.60 | 49.80 | 50.65 | 50.65 | 0.20% | 1,150,043 |
| Aug 20, 2026 | 50.00 | 51.20 | 48.72 | 50.55 | 50.55 | 2.41% | 1,882,503 |
| Aug 19, 2026 | 49.10 | 49.94 | 48.00 | 49.36 | 49.36 | 1.15% | 2,612,662 |
| Aug 18, 2026 | 50.80 | 50.80 | 47.80 | 48.80 | 48.80 | -3.94% | 4,794,503 |
| Aug 17, 2026 | 52.25 | 52.35 | 49.80 | 50.80 | 50.80 | -1.84% | 3,323,331 |
| Aug 14, 2026 | 50.50 | 53.00 | 50.40 | 51.75 | 51.75 | 3.67% | 4,225,771 |
| Aug 13, 2026 | 55.40 | 55.40 | 48.90 | 49.92 | 49.92 | -8.66% | 6,427,170 |
| Aug 12, 2026 | 57.00 | 57.00 | 54.50 | 54.65 | 54.65 | -2.58% | 1,162,804 |
| Aug 11, 2026 | 56.90 | 57.95 | 55.35 | 56.10 | 56.10 | -0.53% | 2,707,327 |
| Aug 10, 2026 | 54.45 | 56.95 | 54.45 | 56.40 | 56.40 | 4.25% | 2,733,625 |
| Aug 7, 2026 | 53.85 | 54.25 | 52.60 | 54.10 | 54.10 | 0.74% | 1,883,903 |
| Aug 6, 2026 | 53.95 | 54.10 | 52.55 | 53.70 | 53.70 | 0.47% | 1,404,233 |
| Aug 5, 2026 | 54.05 | 55.65 | 52.80 | 53.45 | 53.45 | -1.11% | 3,105,231 |
| Aug 4, 2026 | 55.45 | 56.00 | 53.00 | 54.05 | 54.05 | -3.14% | 3,713,668 |
| Aug 3, 2026 | 58.75 | 59.35 | 54.30 | 55.80 | 55.80 | -5.02% | 5,657,825 |
| Jul 31, 2026 | 61.00 | 61.00 | 57.20 | 58.75 | 58.75 | -4.16% | 3,617,707 |
| Jul 30, 2026 | 60.90 | 65.00 | 60.35 | 61.30 | 61.30 | 0.66% | 6,611,133 |
| Jul 29, 2026 | 57.00 | 61.60 | 56.20 | 60.90 | 60.90 | 7.03% | 5,807,177 |
| Jul 28, 2026 | 55.90 | 58.20 | 55.90 | 56.90 | 56.90 | 0.80% | 968,227 |
| Jul 27, 2026 | 56.40 | 57.80 | 56.15 | 56.45 | 56.45 | 0.09% | 671,889 |
| Jul 24, 2026 | 56.80 | 57.25 | 55.75 | 56.40 | 56.40 | -2.67% | 1,191,943 |
| Jul 23, 2026 | 57.50 | 58.65 | 55.65 | 57.95 | 57.95 | 1.31% | 2,377,628 |
| Jul 22, 2026 | 54.95 | 57.95 | 52.70 | 57.20 | 57.20 | 6.22% | 3,146,943 |
| Jul 21, 2026 | 55.00 | 55.90 | 53.10 | 53.85 | 53.85 | -2.09% | 1,210,134 |
| Jul 20, 2026 | 53.15 | 55.15 | 51.85 | 55.00 | 55.00 | 3.48% | 2,033,503 |
| Jul 17, 2026 | 55.55 | 56.00 | 51.60 | 53.15 | 53.15 | -3.97% | 1,864,205 |
| Jul 16, 2026 | 54.00 | 56.95 | 53.70 | 55.35 | 55.35 | 2.69% | 3,597,958 |
| Jul 15, 2026 | 52.00 | 55.65 | 50.90 | 53.90 | 53.90 | 4.26% | 2,501,281 |
| Jul 14, 2026 | 53.25 | 53.25 | 50.70 | 51.70 | 51.70 | -2.45% | 1,275,873 |
| Jul 13, 2026 | 50.75 | 53.05 | 50.10 | 53.00 | 53.00 | 4.64% | 1,526,326 |
| Jul 10, 2026 | 52.65 | 52.90 | 50.00 | 50.65 | 50.65 | -3.06% | 2,803,108 |
| Jul 9, 2026 | 55.80 | 55.85 | 51.30 | 52.25 | 52.25 | -7.77% | 4,161,327 |
| Jul 8, 2026 | 54.65 | 57.45 | 54.05 | 56.65 | 56.65 | 3.00% | 3,035,959 |
| Jul 7, 2026 | 55.95 | 56.45 | 54.60 | 55.00 | 55.00 | -1.70% | 1,538,539 |
| Jul 6, 2026 | 56.50 | 57.00 | 54.65 | 55.95 | 55.95 | -0.53% | 1,766,220 |
| Jul 3, 2026 | 55.00 | 57.90 | 55.00 | 56.25 | 56.25 | 1.90% | 2,509,333 |
| Jul 2, 2026 | 51.80 | 56.15 | 51.80 | 55.20 | 55.20 | 6.46% | 2,373,693 |
| Jun 30, 2026 | 54.05 | 54.95 | 51.45 | 51.85 | 51.85 | -3.98% | 1,287,492 |
| Jun 29, 2026 | 51.00 | 55.35 | 51.00 | 54.00 | 54.00 | 6.72% | 3,130,665 |
| Jun 26, 2026 | 50.50 | 51.00 | 49.04 | 50.60 | 50.60 | -0.30% | 2,192,329 |
| Jun 25, 2026 | 51.00 | 51.25 | 49.24 | 50.75 | 50.75 | -2.03% | 2,840,648 |
| Jun 24, 2026 | 52.45 | 53.20 | 51.05 | 51.80 | 51.80 | -1.24% | 1,371,621 |
| Jun 23, 2026 | 54.50 | 54.50 | 51.55 | 52.45 | 52.45 | -3.76% | 3,537,298 |
| Jun 22, 2026 | 56.50 | 56.50 | 53.10 | 54.50 | 54.50 | -3.54% | 1,781,519 |
| Jun 18, 2026 | 55.50 | 56.80 | 54.25 | 56.50 | 56.50 | 0.09% | 2,568,934 |
| Jun 17, 2026 | 56.70 | 58.55 | 55.45 | 56.45 | 56.45 | -1.74% | 2,315,804 |
| Jun 16, 2026 | 59.50 | 59.70 | 57.00 | 57.45 | 57.45 | -3.12% | 3,091,188 |
| Jun 15, 2026 | 62.90 | 63.75 | 58.80 | 59.30 | 59.30 | -4.51% | 2,428,183 |
| Jun 12, 2026 | 59.35 | 62.50 | 58.25 | 62.10 | 62.10 | 4.63% | 2,344,600 |
| Jun 11, 2026 | 60.75 | 60.75 | 57.10 | 59.35 | 59.35 | -0.67% | 768,066 |