Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong
· Delayed Price · Currency is HKD 75.25
-1.25 (-1.63%)
At close: Mar 9, 2026
Mao Geping Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.70 | 75.70 | 72.95 | 75.25 | 75.25 | -1.63% | 1,088,820 |
| Mar 6, 2026 | 73.55 | 77.90 | 72.30 | 76.50 | 76.50 | 4.65% | 2,048,217 |
| Mar 5, 2026 | 74.50 | 76.40 | 73.00 | 73.10 | 73.10 | -0.54% | 1,660,131 |
| Mar 4, 2026 | 72.80 | 76.10 | 72.10 | 73.50 | 73.50 | 0.96% | 2,573,724 |
| Mar 3, 2026 | 75.20 | 75.65 | 71.95 | 72.80 | 72.80 | -3.06% | 2,499,300 |
| Mar 2, 2026 | 78.00 | 78.00 | 71.70 | 75.10 | 75.10 | -4.33% | 5,434,500 |
| Feb 27, 2026 | 81.65 | 83.05 | 77.80 | 78.50 | 78.50 | -2.67% | 1,387,134 |
| Feb 26, 2026 | 83.35 | 83.75 | 80.50 | 80.65 | 80.65 | -2.83% | 1,646,689 |
| Feb 25, 2026 | 85.80 | 86.70 | 82.80 | 83.00 | 83.00 | -2.41% | 1,465,800 |
| Feb 24, 2026 | 87.70 | 87.70 | 83.50 | 85.05 | 85.05 | -3.68% | 1,090,818 |
| Feb 23, 2026 | 86.30 | 88.30 | 86.30 | 88.30 | 88.30 | 3.09% | 365,136 |
| Feb 20, 2026 | 86.60 | 87.70 | 84.95 | 85.65 | 85.65 | -1.50% | 262,915 |
| Feb 16, 2026 | 86.05 | 87.80 | 86.05 | 86.95 | 86.95 | 0.99% | 89,505 |
| Feb 13, 2026 | 88.15 | 90.10 | 85.40 | 86.10 | 86.10 | -2.33% | 732,144 |
| Feb 12, 2026 | 87.75 | 88.70 | 86.85 | 88.15 | 88.15 | -0.68% | 718,358 |
| Feb 11, 2026 | 90.25 | 90.50 | 87.70 | 88.75 | 88.75 | -1.11% | 1,166,221 |
| Feb 10, 2026 | 90.00 | 90.50 | 87.85 | 89.75 | 89.75 | -0.83% | 911,148 |
| Feb 9, 2026 | 90.80 | 91.10 | 87.00 | 90.50 | 90.50 | 0.50% | 1,564,690 |
| Feb 6, 2026 | 90.60 | 93.30 | 89.35 | 90.05 | 90.05 | -0.61% | 2,081,100 |
| Feb 5, 2026 | 86.05 | 91.30 | 84.85 | 90.60 | 90.60 | 5.29% | 4,422,906 |
| Feb 4, 2026 | 84.00 | 86.30 | 81.00 | 86.05 | 86.05 | 2.68% | 1,333,924 |
| Feb 3, 2026 | 84.65 | 85.25 | 82.90 | 83.80 | 83.80 | -1.00% | 649,534 |
| Feb 2, 2026 | 86.55 | 87.80 | 83.80 | 84.65 | 84.65 | -2.14% | 990,800 |
| Jan 30, 2026 | 87.40 | 87.45 | 85.80 | 86.50 | 86.50 | -1.03% | 600,400 |
| Jan 29, 2026 | 85.60 | 88.00 | 84.80 | 87.40 | 87.40 | 2.10% | 916,548 |
| Jan 28, 2026 | 86.80 | 86.80 | 83.90 | 85.60 | 85.60 | -1.38% | 1,916,900 |
| Jan 27, 2026 | 90.20 | 90.20 | 86.50 | 86.80 | 86.80 | -4.25% | 1,671,816 |
| Jan 26, 2026 | 89.55 | 91.75 | 88.45 | 90.65 | 90.65 | 1.17% | 3,660,541 |
| Jan 23, 2026 | 90.50 | 92.55 | 89.30 | 89.60 | 89.60 | -0.99% | 5,290,700 |
| Jan 22, 2026 | 89.95 | 91.80 | 88.20 | 90.50 | 90.50 | 1.69% | 2,295,036 |
| Jan 21, 2026 | 90.30 | 91.15 | 86.75 | 89.00 | 89.00 | -1.39% | 4,680,431 |
| Jan 20, 2026 | 86.30 | 90.95 | 85.80 | 90.25 | 90.25 | 4.58% | 3,438,224 |
| Jan 19, 2026 | 86.45 | 87.70 | 85.70 | 86.30 | 86.30 | -0.17% | 1,162,124 |
| Jan 16, 2026 | 85.80 | 86.80 | 85.20 | 86.45 | 86.45 | 0.93% | 770,174 |
| Jan 15, 2026 | 85.90 | 86.75 | 84.90 | 85.65 | 85.65 | -0.17% | 1,323,604 |
| Jan 14, 2026 | 87.05 | 88.20 | 85.30 | 85.80 | 85.80 | -1.61% | 1,193,281 |
| Jan 13, 2026 | 88.50 | 88.50 | 85.30 | 87.20 | 87.20 | -1.47% | 1,464,200 |
| Jan 12, 2026 | 89.90 | 90.00 | 87.15 | 88.50 | 88.50 | -1.56% | 4,017,802 |
| Jan 9, 2026 | 85.30 | 90.75 | 85.30 | 89.90 | 89.90 | 3.75% | 2,028,274 |
| Jan 8, 2026 | 89.90 | 92.50 | 85.55 | 86.65 | 86.65 | -1.48% | 2,855,644 |
| Jan 7, 2026 | 81.75 | 88.90 | 81.50 | 87.95 | 87.95 | 7.26% | 6,186,100 |
| Jan 6, 2026 | 82.75 | 83.75 | 81.10 | 82.00 | 82.00 | -0.91% | 2,356,670 |
| Jan 5, 2026 | 82.75 | 84.50 | 81.40 | 82.75 | 82.75 | - | 951,200 |
| Jan 2, 2026 | 81.70 | 83.95 | 81.50 | 82.75 | 82.75 | 1.29% | 349,962 |
| Dec 31, 2025 | 86.50 | 86.50 | 80.65 | 81.70 | 81.70 | -5.44% | 3,738,600 |
| Dec 30, 2025 | 87.30 | 89.15 | 84.20 | 86.40 | 86.40 | -1.09% | 1,277,127 |
| Dec 29, 2025 | 89.70 | 89.70 | 86.65 | 87.35 | 87.35 | -2.62% | 763,503 |
| Dec 24, 2025 | 88.10 | 89.80 | 85.80 | 89.70 | 89.70 | 1.36% | 581,100 |
| Dec 23, 2025 | 90.10 | 91.50 | 87.85 | 88.50 | 88.50 | -1.17% | 511,623 |
| Dec 22, 2025 | 87.50 | 90.70 | 87.50 | 89.55 | 89.55 | 2.11% | 1,289,923 |
| Dec 19, 2025 | 83.75 | 87.75 | 83.75 | 87.70 | 87.70 | 4.40% | 2,740,246 |
| Dec 18, 2025 | 85.40 | 85.40 | 83.55 | 84.00 | 84.00 | -2.50% | 468,000 |
| Dec 17, 2025 | 85.60 | 86.20 | 83.15 | 86.15 | 86.15 | 0.64% | 1,407,964 |
| Dec 16, 2025 | 89.00 | 89.60 | 85.05 | 85.60 | 85.60 | -2.12% | 1,302,360 |
| Dec 15, 2025 | 85.80 | 89.40 | 85.30 | 87.45 | 87.45 | 1.22% | 1,615,508 |
| Dec 12, 2025 | 84.80 | 88.90 | 83.15 | 86.40 | 86.40 | 2.61% | 1,607,060 |
| Dec 11, 2025 | 85.30 | 86.45 | 83.05 | 84.20 | 84.20 | -1.69% | 766,724 |
| Dec 10, 2025 | 83.90 | 87.75 | 83.00 | 85.65 | 85.65 | 2.03% | 1,059,103 |
| Dec 9, 2025 | 83.10 | 84.35 | 82.05 | 83.95 | 83.95 | 1.02% | 821,133 |
| Dec 8, 2025 | 87.85 | 87.95 | 83.10 | 83.10 | 83.10 | -4.87% | 1,256,357 |
| Dec 5, 2025 | 87.70 | 88.30 | 85.85 | 87.35 | 87.35 | -0.46% | 592,318 |
| Dec 4, 2025 | 88.50 | 89.00 | 85.50 | 87.75 | 87.75 | -0.85% | 774,208 |
| Dec 3, 2025 | 91.45 | 91.90 | 88.00 | 88.50 | 88.50 | -3.75% | 1,012,268 |
| Dec 2, 2025 | 92.05 | 92.50 | 90.60 | 91.95 | 91.95 | -0.11% | 474,125 |
| Dec 1, 2025 | 90.75 | 92.90 | 90.60 | 92.05 | 92.05 | 1.43% | 473,352 |
| Nov 28, 2025 | 92.70 | 92.70 | 90.30 | 90.75 | 90.75 | -1.73% | 661,345 |
| Nov 27, 2025 | 89.00 | 93.75 | 88.90 | 92.35 | 92.35 | 3.59% | 1,139,741 |
| Nov 26, 2025 | 90.30 | 91.10 | 88.05 | 89.15 | 89.15 | -1.22% | 776,030 |
| Nov 25, 2025 | 89.00 | 90.75 | 87.90 | 90.25 | 90.25 | 1.18% | 741,653 |
| Nov 24, 2025 | 88.30 | 89.50 | 86.50 | 89.20 | 89.20 | 0.96% | 873,506 |
| Nov 21, 2025 | 90.30 | 90.30 | 86.75 | 88.35 | 88.35 | -2.43% | 933,348 |
| Nov 20, 2025 | 91.30 | 92.40 | 87.75 | 90.55 | 90.55 | -1.04% | 1,027,922 |
| Nov 19, 2025 | 91.00 | 93.80 | 89.25 | 91.50 | 91.50 | 0.55% | 659,119 |
| Nov 18, 2025 | 90.35 | 92.10 | 89.05 | 91.00 | 91.00 | 0.22% | 564,612 |
| Nov 17, 2025 | 91.75 | 92.25 | 88.60 | 90.80 | 90.80 | -0.33% | 896,749 |
| Nov 14, 2025 | 93.20 | 93.20 | 90.05 | 91.10 | 91.10 | -1.30% | 714,279 |
| Nov 13, 2025 | 93.60 | 94.70 | 91.20 | 92.30 | 92.30 | -1.39% | 1,282,014 |
| Nov 12, 2025 | 91.75 | 96.55 | 91.75 | 93.60 | 93.60 | 3.31% | 2,401,873 |
| Nov 11, 2025 | 90.00 | 92.65 | 89.10 | 90.60 | 90.60 | 0.67% | 1,558,741 |
| Nov 10, 2025 | 83.85 | 91.70 | 83.30 | 90.00 | 90.00 | 7.33% | 3,746,467 |
| Nov 7, 2025 | 84.95 | 87.40 | 83.15 | 83.85 | 83.85 | -1.35% | 1,197,980 |
| Nov 6, 2025 | 85.50 | 86.05 | 83.30 | 85.00 | 85.00 | -0.18% | 1,089,899 |
| Nov 5, 2025 | 80.40 | 85.55 | 79.35 | 85.15 | 85.15 | 4.10% | 2,604,254 |
| Nov 4, 2025 | 85.80 | 86.00 | 81.55 | 81.80 | 81.80 | -4.66% | 2,902,678 |
| Nov 3, 2025 | 89.80 | 89.80 | 85.50 | 85.80 | 85.80 | -4.45% | 2,322,652 |
| 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 |