Mao Geping Cosmetics Co., Ltd. (HKG:1318)
Hong Kong
· Delayed Price · Currency is HKD 87.35
-0.40 (-0.46%)
At close: Dec 5, 2025
Mao Geping Cosmetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 101.80 | 104.20 | 99.85 | 100.90 | 100.90 | -0.79% | 1,286,525 |
| Oct 8, 2025 | 101.60 | 102.50 | 101.00 | 101.70 | 101.70 | 0.20% | 258,008 |
| Oct 6, 2025 | 103.80 | 103.80 | 100.10 | 101.50 | 101.50 | -3.06% | 448,524 |
| Oct 3, 2025 | 105.50 | 105.60 | 103.80 | 104.70 | 104.70 | -0.19% | 229,002 |
| Oct 2, 2025 | 104.50 | 105.30 | 103.20 | 104.90 | 104.90 | 1.16% | 247,176 |
| 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 |