Mao Geping Cosmetics Co., Ltd. Class H 1318
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 45.78+0.56 (+1.24%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 45.78 | +1.24% | HKD 45.68 | HKD 45.78 | HKD 44.42 | 755.80K |
| 2026-09-29 | HKD 45.22 | +1.48% | HKD 44.70 | HKD 45.74 | HKD 44.56 | 1.00M |
| 2026-09-28 | HKD 44.56 | +1.32% | HKD 43.98 | HKD 44.70 | HKD 43.60 | 897.50K |
| 2026-09-25 | HKD 43.98 | -1.35% | HKD 44.58 | HKD 44.66 | HKD 43.36 |
| 108.20K |
| 2026-09-24 | HKD 44.58 | -0.49% | HKD 45.00 | HKD 44.96 | HKD 43.70 | 570.10K |
| 2026-09-23 | HKD 44.80 | +0.99% | HKD 44.36 | HKD 44.86 | HKD 44.08 | 789.66K |
| 2026-09-22 | HKD 44.36 | -3.40% | HKD 45.92 | HKD 46.08 | HKD 44.24 | 1.64M |
| 2026-09-21 | HKD 45.92 | +0.17% | HKD 45.14 | HKD 46.00 | HKD 44.80 | 1.08M |
| 2026-09-18 | HKD 45.84 | -0.82% | HKD 46.22 | HKD 47.60 | HKD 45.60 | 1.84M |
| 2026-09-17 | HKD 46.22 | -1.07% | HKD 46.88 | HKD 46.88 | HKD 45.42 | 1.03M |
| 2026-09-16 | HKD 46.72 | +0.60% | HKD 46.04 | HKD 46.88 | HKD 45.22 | 1.43M |
| 2026-09-15 | HKD 46.44 | -2.60% | HKD 48.36 | HKD 48.38 | HKD 46.16 | 1.40M |
| 2026-09-14 | HKD 47.68 | +0.46% | HKD 47.52 | HKD 48.20 | HKD 47.00 | 700.93K |
| 2026-09-11 | HKD 47.46 | -1.33% | HKD 48.58 | HKD 48.38 | HKD 46.94 | 1.67M |
| 2026-09-10 | HKD 48.10 | -1.35% | HKD 48.80 | HKD 49.20 | HKD 48.00 | 1.51M |
| 2026-09-09 | HKD 48.76 | -3.25% | HKD 50.85 | HKD 50.85 | HKD 48.50 | 1.47M |
| 2026-09-08 | HKD 50.40 | +0.60% | HKD 50.10 | HKD 50.70 | HKD 48.82 | 1.11M |
| 2026-09-07 | HKD 50.10 | -0.60% | HKD 50.40 | HKD 50.40 | HKD 49.52 | 928.35K |
| 2026-09-04 | HKD 50.40 | +2.65% | HKD 49.10 | HKD 51.30 | HKD 49.10 | 1.32M |
| 2026-09-03 | HKD 49.10 | -2.39% | HKD 50.30 | HKD 51.30 | HKD 48.80 | 1.33M |
| 2026-09-02 | HKD 50.30 | +1.13% | HKD 50.00 | HKD 50.50 | HKD 48.90 | 1.55M |
| 2026-09-01 | HKD 49.74 | +0.93% | HKD 49.28 | HKD 51.35 | HKD 49.28 | 2.73M |
| 2026-08-31 | HKD 49.28 | -1.24% | HKD 49.90 | HKD 50.75 | HKD 47.70 | 3.38M |
| 2026-08-28 | HKD 49.90 | -6.55% | HKD 54.65 | HKD 54.65 | HKD 48.14 | 7.17M |
| 2026-08-27 | HKD 53.40 | -1.29% | HKD 54.10 | HKD 54.10 | HKD 51.90 | 1.62M |
| 2026-08-26 | HKD 54.10 | +3.24% | HKD 52.85 | HKD 54.75 | HKD 51.00 | 3.21M |
| 2026-08-25 | HKD 52.40 | +0.58% | HKD 51.05 | HKD 52.60 | HKD 51.00 | 1.66M |
| 2026-08-24 | HKD 52.10 | +2.86% | HKD 51.00 | HKD 52.90 | HKD 51.00 | 3.15M |
| 2026-08-21 | HKD 50.65 | +0.20% | HKD 51.45 | HKD 51.60 | HKD 49.80 | 1.15M |
| 2026-08-20 | HKD 50.55 | +2.41% | HKD 50.00 | HKD 51.20 | HKD 48.72 | 1.88M |
| 2026-08-19 | HKD 49.36 | +1.15% | HKD 49.10 | HKD 49.94 | HKD 48.00 | 2.61M |
| 2026-08-18 | HKD 48.80 | -3.94% | HKD 50.80 | HKD 50.80 | HKD 47.80 | 4.79M |
| 2026-08-17 | HKD 50.80 | -1.84% | HKD 52.25 | HKD 52.35 | HKD 49.80 | 3.32M |
| 2026-08-14 | HKD 51.75 | +3.67% | HKD 50.50 | HKD 53.00 | HKD 50.40 | 4.23M |
| 2026-08-13 | HKD 49.92 | -8.66% | HKD 55.40 | HKD 55.40 | HKD 48.90 | 6.43M |
| 2026-08-12 | HKD 54.65 | -2.58% | HKD 57.00 | HKD 57.00 | HKD 54.50 | 1.16M |
| 2026-08-11 | HKD 56.10 | -0.53% | HKD 56.90 | HKD 57.95 | HKD 55.35 | 2.71M |
| 2026-08-10 | HKD 56.40 | +4.25% | HKD 54.45 | HKD 56.95 | HKD 54.45 | 2.73M |
| 2026-08-07 | HKD 54.10 | +0.74% | HKD 53.85 | HKD 54.25 | HKD 52.60 | 1.88M |
| 2026-08-06 | HKD 53.70 | +0.47% | HKD 53.95 | HKD 54.10 | HKD 52.55 | 1.40M |
| 2026-08-05 | HKD 53.45 | -1.11% | HKD 54.05 | HKD 55.65 | HKD 52.80 | 3.11M |
| 2026-08-04 | HKD 54.05 | -3.14% | HKD 55.45 | HKD 56.00 | HKD 53.00 | 3.71M |
| 2026-08-03 | HKD 55.80 | -5.02% | HKD 58.75 | HKD 59.35 | HKD 54.30 | 5.66M |
| 2026-07-31 | HKD 58.75 | -4.16% | HKD 61.00 | HKD 61.00 | HKD 57.20 | 3.62M |
| 2026-07-30 | HKD 61.30 | +0.66% | HKD 60.90 | HKD 65.00 | HKD 60.35 | 6.61M |
| 2026-07-29 | HKD 60.90 | +7.03% | HKD 57.00 | HKD 61.60 | HKD 56.20 | 5.81M |
| 2026-07-28 | HKD 56.90 | +0.80% | HKD 55.90 | HKD 58.20 | HKD 55.90 | 968.23K |
| 2026-07-27 | HKD 56.45 | +0.09% | HKD 56.40 | HKD 57.80 | HKD 56.15 | 671.89K |
| 2026-07-24 | HKD 56.40 | -2.67% | HKD 56.80 | HKD 57.25 | HKD 55.75 | 1.19M |
| 2026-07-23 | HKD 57.95 | +1.31% | HKD 57.50 | HKD 58.65 | HKD 55.65 | 2.38M |
| 2026-07-22 | HKD 57.20 | +6.22% | HKD 54.95 | HKD 57.95 | HKD 52.70 | 3.15M |
| 2026-07-21 | HKD 53.85 | -2.09% | HKD 55.00 | HKD 55.90 | HKD 53.10 | 1.21M |
| 2026-07-20 | HKD 55.00 | +3.48% | HKD 53.15 | HKD 55.15 | HKD 51.85 | 2.03M |
| 2026-07-17 | HKD 53.15 | -3.97% | HKD 55.55 | HKD 56.00 | HKD 51.60 | 1.86M |
| 2026-07-16 | HKD 55.35 | +2.69% | HKD 54.00 | HKD 56.95 | HKD 53.70 | 3.60M |
| 2026-07-15 | HKD 53.90 | +4.26% | HKD 52.00 | HKD 55.65 | HKD 50.90 | 2.50M |
| 2026-07-14 | HKD 51.70 | -2.45% | HKD 53.25 | HKD 53.25 | HKD 50.70 | 1.28M |
| 2026-07-13 | HKD 53.00 | +4.64% | HKD 50.75 | HKD 53.05 | HKD 50.10 | 1.53M |
| 2026-07-10 | HKD 50.65 | -3.06% | HKD 52.65 | HKD 52.90 | HKD 50.00 | 2.80M |
| 2026-07-09 | HKD 52.25 | -7.77% | HKD 55.80 | HKD 55.85 | HKD 51.30 | 4.16M |
| 2026-07-08 | HKD 56.65 | +3.00% | HKD 54.65 | HKD 57.45 | HKD 54.05 | 3.04M |
| 2026-07-07 | HKD 55.00 | -1.70% | HKD 55.95 | HKD 56.45 | HKD 54.60 | 1.54M |
| 2026-07-06 | HKD 55.95 | -0.53% | HKD 56.50 | HKD 57.00 | HKD 54.65 | 1.77M |
| 2026-07-03 | HKD 56.25 | +1.90% | HKD 55.00 | HKD 57.90 | HKD 55.00 | 2.51M |
| 2026-07-02 | HKD 55.20 | +6.46% | HKD 51.80 | HKD 56.15 | HKD 51.80 | 2.37M |
| 2026-06-30 | HKD 51.85 | -3.98% | HKD 54.05 | HKD 54.95 | HKD 51.45 | 1.29M |
| 2026-06-29 | HKD 54.00 | +6.72% | HKD 51.00 | HKD 55.35 | HKD 51.00 | 3.13M |
| 2026-06-26 | HKD 50.60 | -0.30% | HKD 50.50 | HKD 51.00 | HKD 49.04 | 2.19M |
| 2026-06-25 | HKD 50.75 | -2.03% | HKD 51.00 | HKD 51.25 | HKD 49.24 | 2.84M |
| 2026-06-24 | HKD 51.80 | -1.24% | HKD 52.45 | HKD 53.20 | HKD 51.05 | 1.37M |
| 2026-06-23 | HKD 52.45 | -3.76% | HKD 54.50 | HKD 54.50 | HKD 51.55 | 3.54M |
| 2026-06-22 | HKD 54.50 | -3.54% | HKD 56.50 | HKD 56.50 | HKD 53.10 | 1.78M |
| 2026-06-18 | HKD 56.50 | +0.09% | HKD 55.50 | HKD 56.80 | HKD 54.25 | 2.57M |
| 2026-06-17 | HKD 56.45 | -1.74% | HKD 56.70 | HKD 58.55 | HKD 55.45 | 2.32M |
| 2026-06-16 | HKD 57.45 | -3.12% | HKD 59.30 | HKD 59.70 | HKD 57.00 | 3.09M |
| 2026-06-15 | HKD 59.30 | -4.51% | HKD 62.90 | HKD 63.75 | HKD 58.80 | 2.43M |
| 2026-06-12 | HKD 62.10 | +4.63% | HKD 59.35 | HKD 62.50 | HKD 58.25 | 2.34M |
| 2026-06-11 | HKD 59.35 | -0.67% | HKD 60.75 | HKD 60.75 | HKD 57.10 | 768.07K |
| 2026-06-10 | HKD 59.75 | +1.01% | HKD 59.40 | HKD 60.60 | HKD 57.80 | 2.09M |
| 2026-06-09 | HKD 59.15 | -3.82% | HKD 61.80 | HKD 62.05 | HKD 59.00 | 1.52M |
| 2026-06-08 | HKD 61.50 | -3.61% | HKD 63.00 | HKD 64.25 | HKD 61.30 | 1.81M |
| 2026-06-05 | HKD 63.80 | +0.24% | HKD 64.50 | HKD 66.90 | HKD 63.45 | 2.13M |
| 2026-06-04 | HKD 63.65 | +3.66% | HKD 61.90 | HKD 64.65 | HKD 60.35 | 3.99M |
| 2026-06-03 | HKD 61.40 | -2.54% | HKD 63.00 | HKD 63.40 | HKD 60.20 | 2.50M |
| 2026-06-02 | HKD 63.00 | -4.18% | HKD 65.00 | HKD 65.70 | HKD 62.20 | 3.27M |
| 2026-06-01 | HKD 65.75 | +9.86% | HKD 60.00 | HKD 66.20 | HKD 59.10 | 6.67M |
| 2026-05-29 | HKD 59.85 | +4.27% | HKD 57.00 | HKD 61.00 | HKD 55.60 | 6.66M |
| 2026-05-28 | HKD 57.40 | -0.43% | HKD 58.25 | HKD 61.50 | HKD 57.00 | 2.32M |
| 2026-05-27 | HKD 57.65 | -3.19% | HKD 59.55 | HKD 59.55 | HKD 55.60 | 5.87M |
| 2026-05-26 | HKD 59.55 | -2.54% | HKD 61.15 | HKD 62.30 | HKD 58.65 | 3.05M |