Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong
· Delayed Price · Currency is HKD 72.20
+1.30 (1.83%)
At close: Apr 29, 2026
Mao Geping Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.90 | 73.25 | 71.75 | 72.10 | - | 1.69% | 116,000 |
| 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 |
| Feb 24, 2026 | 87.70 | 87.70 | 83.50 | 85.05 | 83.73 | -3.68% | 1,090,818 |
| Feb 23, 2026 | 86.30 | 88.30 | 86.30 | 88.30 | 86.93 | 3.09% | 365,136 |
| Feb 20, 2026 | 86.60 | 87.70 | 84.95 | 85.65 | 84.32 | -1.50% | 262,915 |
| Feb 16, 2026 | 86.05 | 87.80 | 86.05 | 86.95 | 85.60 | 0.99% | 89,505 |
| Feb 13, 2026 | 88.15 | 90.10 | 85.40 | 86.10 | 84.77 | -2.33% | 732,144 |
| Feb 12, 2026 | 87.75 | 88.70 | 86.85 | 88.15 | 86.78 | -0.68% | 718,358 |
| Feb 11, 2026 | 90.25 | 90.50 | 87.70 | 88.75 | 87.38 | -1.11% | 1,166,221 |
| Feb 10, 2026 | 90.00 | 90.50 | 87.85 | 89.75 | 88.36 | -0.83% | 911,148 |
| Feb 9, 2026 | 90.80 | 91.10 | 87.00 | 90.50 | 89.10 | 0.50% | 1,564,690 |
| Feb 6, 2026 | 90.60 | 93.30 | 89.35 | 90.05 | 88.66 | -0.61% | 2,081,100 |
| Feb 5, 2026 | 86.05 | 91.30 | 84.85 | 90.60 | 89.20 | 5.29% | 4,422,906 |
| Feb 4, 2026 | 84.00 | 86.30 | 81.00 | 86.05 | 84.72 | 2.68% | 1,333,924 |
| Feb 3, 2026 | 84.65 | 85.25 | 82.90 | 83.80 | 82.50 | -1.00% | 649,534 |
| Feb 2, 2026 | 86.55 | 87.80 | 83.80 | 84.65 | 83.34 | -2.14% | 990,800 |
| Jan 30, 2026 | 87.40 | 87.45 | 85.80 | 86.50 | 85.16 | -1.03% | 600,400 |
| Jan 29, 2026 | 85.60 | 88.00 | 84.80 | 87.40 | 86.05 | 2.10% | 916,548 |
| Jan 28, 2026 | 86.80 | 86.80 | 83.90 | 85.60 | 84.27 | -1.38% | 1,916,900 |
| Jan 27, 2026 | 90.20 | 90.20 | 86.50 | 86.80 | 85.46 | -4.25% | 1,671,816 |
| Jan 26, 2026 | 89.55 | 91.75 | 88.45 | 90.65 | 89.25 | 1.17% | 3,660,541 |
| Jan 23, 2026 | 90.50 | 92.55 | 89.30 | 89.60 | 88.21 | -0.99% | 5,290,700 |
| Jan 22, 2026 | 89.95 | 91.80 | 88.20 | 90.50 | 89.10 | 1.69% | 2,295,036 |
| Jan 21, 2026 | 90.30 | 91.15 | 86.75 | 89.00 | 87.62 | -1.39% | 4,680,431 |
| Jan 20, 2026 | 86.30 | 90.95 | 85.80 | 90.25 | 88.85 | 4.58% | 3,438,224 |
| Jan 19, 2026 | 86.45 | 87.70 | 85.70 | 86.30 | 84.96 | -0.17% | 1,162,124 |
| Jan 16, 2026 | 85.80 | 86.80 | 85.20 | 86.45 | 85.11 | 0.93% | 770,174 |
| Jan 15, 2026 | 85.90 | 86.75 | 84.90 | 85.65 | 84.32 | -0.17% | 1,323,604 |
| Jan 14, 2026 | 87.05 | 88.20 | 85.30 | 85.80 | 84.47 | -1.61% | 1,193,281 |
| Jan 13, 2026 | 88.50 | 88.50 | 85.30 | 87.20 | 85.85 | -1.47% | 1,464,200 |
| Jan 12, 2026 | 89.90 | 90.00 | 87.15 | 88.50 | 87.13 | -1.56% | 4,017,802 |
| Jan 9, 2026 | 85.30 | 90.75 | 85.30 | 89.90 | 88.51 | 3.75% | 2,028,274 |
| Jan 8, 2026 | 89.90 | 92.50 | 85.55 | 86.65 | 85.31 | -1.48% | 2,855,644 |
| Jan 7, 2026 | 81.75 | 88.90 | 81.50 | 87.95 | 86.59 | 7.26% | 6,186,100 |
| Jan 6, 2026 | 82.75 | 83.75 | 81.10 | 82.00 | 80.73 | -0.91% | 2,356,670 |
| Jan 5, 2026 | 82.75 | 84.50 | 81.40 | 82.75 | 81.47 | - | 951,200 |
| Jan 2, 2026 | 81.70 | 83.95 | 81.50 | 82.75 | 81.47 | 1.29% | 349,962 |
| Dec 31, 2025 | 86.50 | 86.50 | 80.65 | 81.70 | 80.43 | -5.44% | 3,738,600 |
| Dec 30, 2025 | 87.30 | 89.15 | 84.20 | 86.40 | 85.06 | -1.09% | 1,277,127 |
| Dec 29, 2025 | 89.70 | 89.70 | 86.65 | 87.35 | 86.00 | -2.62% | 763,503 |
| Dec 24, 2025 | 88.10 | 89.80 | 85.80 | 89.70 | 88.31 | 1.36% | 581,100 |
| Dec 23, 2025 | 90.10 | 91.50 | 87.85 | 88.50 | 87.13 | -1.17% | 511,623 |
| Dec 22, 2025 | 87.50 | 90.70 | 87.50 | 89.55 | 88.16 | 2.11% | 1,289,923 |
| Dec 19, 2025 | 83.75 | 87.75 | 83.75 | 87.70 | 86.34 | 4.40% | 2,740,246 |
| Dec 18, 2025 | 85.40 | 85.40 | 83.55 | 84.00 | 82.70 | -2.50% | 468,000 |
| Dec 17, 2025 | 85.60 | 86.20 | 83.15 | 86.15 | 84.82 | 0.64% | 1,407,964 |
| Dec 16, 2025 | 89.00 | 89.60 | 85.05 | 85.60 | 84.27 | -2.12% | 1,302,360 |
| Dec 15, 2025 | 85.80 | 89.40 | 85.30 | 87.45 | 86.10 | 1.22% | 1,615,508 |
| Dec 12, 2025 | 84.80 | 88.90 | 83.15 | 86.40 | 85.06 | 2.61% | 1,607,060 |
| Dec 11, 2025 | 85.30 | 86.45 | 83.05 | 84.20 | 82.90 | -1.69% | 766,724 |
| Dec 10, 2025 | 83.90 | 87.75 | 83.00 | 85.65 | 84.32 | 2.03% | 1,059,103 |
| Dec 9, 2025 | 83.10 | 84.35 | 82.05 | 83.95 | 82.65 | 1.02% | 821,133 |
| Dec 8, 2025 | 87.85 | 87.95 | 83.10 | 83.10 | 81.81 | -4.87% | 1,256,357 |
| Dec 5, 2025 | 87.70 | 88.30 | 85.85 | 87.35 | 86.00 | -0.46% | 592,318 |
| Dec 4, 2025 | 88.50 | 89.00 | 85.50 | 87.75 | 86.39 | -0.85% | 774,208 |
| Dec 3, 2025 | 91.45 | 91.90 | 88.00 | 88.50 | 87.13 | -3.75% | 1,012,268 |
| Dec 2, 2025 | 92.05 | 92.50 | 90.60 | 91.95 | 90.53 | -0.11% | 474,125 |
| Dec 1, 2025 | 90.75 | 92.90 | 90.60 | 92.05 | 90.62 | 1.43% | 473,352 |
| Nov 28, 2025 | 92.70 | 92.70 | 90.30 | 90.75 | 89.34 | -1.73% | 661,345 |