HKSE - Delayed Quote HKD
Mao Geping Cosmetics Co Ltd (1318.HK)
108.700
+8.900
+(8.92%)
At close: 4:08:05 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 99.500 | 108.800 | 98.800 | 108.700 | 108.700 | 3,325,912 |
| Apr 28, 2025 | 100.900 | 101.000 | 98.050 | 99.800 | 99.800 | 1,453,300 |
| Apr 25, 2025 | 104.000 | 104.600 | 98.750 | 100.400 | 100.400 | 1,567,000 |
| Apr 24, 2025 | 102.600 | 105.900 | 101.100 | 103.100 | 103.100 | 1,433,954 |
| Apr 23, 2025 | 102.700 | 106.800 | 101.500 | 102.500 | 102.500 | 1,888,300 |
| Apr 22, 2025 | 98.000 | 102.900 | 97.500 | 102.400 | 102.400 | 2,851,098 |
| Apr 17, 2025 | 99.000 | 101.000 | 96.200 | 98.200 | 98.200 | 2,561,190 |
| Apr 16, 2025 | 103.800 | 103.800 | 95.000 | 99.300 | 99.300 | 4,085,800 |
| Apr 15, 2025 | 108.000 | 110.000 | 102.900 | 103.600 | 103.600 | 3,222,492 |
| Apr 14, 2025 | 104.000 | 108.800 | 101.300 | 107.500 | 107.500 | 2,786,020 |
| Apr 11, 2025 | 98.050 | 104.200 | 98.000 | 102.000 | 102.000 | 2,326,046 |
| Apr 10, 2025 | 104.700 | 106.600 | 98.900 | 99.100 | 99.100 | 2,583,542 |
| Apr 9, 2025 | 90.000 | 100.000 | 88.400 | 98.700 | 98.700 | 6,035,018 |
| Apr 8, 2025 | 94.000 | 98.500 | 89.500 | 92.850 | 92.850 | 4,316,664 |
| Apr 7, 2025 | 94.350 | 102.000 | 87.600 | 89.950 | 89.950 | 6,820,720 |
| Apr 3, 2025 | 100.000 | 107.900 | 99.150 | 103.300 | 103.300 | 2,831,900 |
| Apr 2, 2025 | 110.200 | 115.100 | 101.400 | 102.100 | 102.100 | 4,769,500 |
| Apr 1, 2025 | 100.500 | 111.300 | 99.300 | 109.200 | 109.200 | 4,951,325 |
| Mar 31, 2025 | 101.600 | 105.700 | 97.200 | 99.150 | 99.150 | 3,781,631 |
| Mar 28, 2025 | 101.300 | 115.000 | 101.300 | 103.000 | 103.000 | 8,417,550 |
| Mar 27, 2025 | 105.000 | 115.000 | 102.700 | 113.900 | 113.900 | 5,032,600 |
| Mar 26, 2025 | 98.500 | 105.000 | 98.500 | 104.500 | 104.500 | 2,316,092 |
| Mar 25, 2025 | 102.900 | 103.100 | 97.050 | 98.500 | 98.500 | 4,472,365 |
| Mar 24, 2025 | 108.000 | 108.800 | 101.100 | 104.300 | 104.300 | 4,136,200 |
| Mar 21, 2025 | 110.500 | 117.100 | 106.000 | 108.000 | 108.000 | 3,733,220 |
| Mar 20, 2025 | 114.000 | 114.500 | 108.000 | 111.800 | 111.800 | 3,019,870 |
| Mar 19, 2025 | 105.800 | 114.200 | 105.000 | 113.600 | 113.600 | 3,673,001 |
| Mar 18, 2025 | 110.800 | 113.500 | 104.800 | 105.800 | 105.800 | 4,475,500 |
| Mar 17, 2025 | 103.000 | 113.000 | 101.000 | 110.400 | 110.400 | 4,340,980 |
| Mar 14, 2025 | 101.200 | 104.200 | 97.350 | 101.000 | 101.000 | 4,110,552 |
| Mar 13, 2025 | 104.300 | 108.700 | 96.600 | 101.200 | 101.200 | 4,380,830 |
| Mar 12, 2025 | 107.000 | 118.000 | 99.000 | 102.600 | 102.600 | 7,723,076 |
| Mar 11, 2025 | 89.300 | 106.800 | 89.200 | 104.300 | 104.300 | 7,894,500 |
| Mar 10, 2025 | 88.000 | 98.700 | 87.500 | 92.050 | 92.050 | 14,968,800 |
| Mar 7, 2025 | 84.000 | 86.950 | 81.500 | 85.300 | 85.300 | 1,556,300 |
| Mar 6, 2025 | 80.050 | 85.250 | 80.050 | 84.250 | 84.250 | 1,920,200 |
| Mar 5, 2025 | 78.200 | 82.550 | 77.400 | 80.000 | 80.000 | 2,371,700 |
| Mar 4, 2025 | 79.850 | 80.200 | 77.150 | 77.450 | 77.450 | 1,400,900 |
| Mar 3, 2025 | 75.350 | 82.000 | 75.350 | 82.000 | 82.000 | 2,067,628 |
| Feb 28, 2025 | 78.200 | 79.000 | 74.200 | 75.350 | 75.350 | 1,221,200 |
| Feb 27, 2025 | 73.000 | 79.000 | 72.000 | 78.000 | 78.000 | 2,126,400 |
| Feb 26, 2025 | 70.000 | 76.000 | 69.550 | 73.000 | 73.000 | 3,070,700 |
| Feb 25, 2025 | 70.800 | 72.100 | 68.950 | 70.800 | 70.800 | 1,883,600 |
| Feb 24, 2025 | 72.800 | 73.000 | 70.500 | 72.000 | 72.000 | 1,134,300 |
| Feb 21, 2025 | 74.700 | 74.700 | 72.000 | 72.600 | 72.600 | 1,546,480 |
| Feb 20, 2025 | 75.000 | 75.000 | 72.700 | 72.800 | 72.800 | 804,300 |
| Feb 19, 2025 | 73.150 | 77.000 | 73.000 | 74.200 | 74.200 | 1,168,800 |
| Feb 18, 2025 | 71.900 | 74.000 | 71.050 | 73.900 | 73.900 | 1,391,070 |
| Feb 17, 2025 | 76.500 | 76.800 | 71.450 | 71.900 | 71.900 | 1,438,300 |
| Feb 14, 2025 | 73.000 | 76.600 | 72.250 | 76.500 | 76.500 | 1,139,700 |
| Feb 13, 2025 | 74.600 | 74.800 | 71.900 | 72.250 | 72.250 | 889,800 |
| Feb 12, 2025 | 69.750 | 74.850 | 69.450 | 73.900 | 73.900 | 1,717,700 |
| Feb 11, 2025 | 71.850 | 71.850 | 69.300 | 69.450 | 69.450 | 1,194,700 |
| Feb 10, 2025 | 72.050 | 72.050 | 69.350 | 70.750 | 70.750 | 1,706,200 |
| Feb 7, 2025 | 69.300 | 73.850 | 68.650 | 72.050 | 72.050 | 1,552,722 |
| Feb 6, 2025 | 70.700 | 71.450 | 67.650 | 69.350 | 69.350 | 1,880,360 |
| Feb 5, 2025 | 73.500 | 74.500 | 69.800 | 70.700 | 70.700 | 1,912,500 |
| Feb 4, 2025 | 76.000 | 77.000 | 72.800 | 73.450 | 73.450 | 1,398,700 |
| Feb 3, 2025 | 69.000 | 76.200 | 68.200 | 74.600 | 74.600 | 1,413,750 |
| Jan 28, 2025 | 71.400 | 71.400 | 71.400 | 71.400 | 71.400 | - |
| Jan 27, 2025 | 72.400 | 73.500 | 70.000 | 70.800 | 70.800 | 1,071,300 |
| Jan 24, 2025 | 67.600 | 73.950 | 67.600 | 72.450 | 72.450 | 1,047,474 |
| Jan 23, 2025 | 69.450 | 71.400 | 67.300 | 68.100 | 68.100 | 1,860,900 |
| Jan 22, 2025 | 67.400 | 69.500 | 66.550 | 68.000 | 68.000 | 2,059,300 |
| Jan 21, 2025 | 61.950 | 67.900 | 61.650 | 67.450 | 67.450 | 2,232,780 |
| Jan 20, 2025 | 59.000 | 64.250 | 59.000 | 61.950 | 61.950 | 2,360,720 |
| Jan 17, 2025 | 58.050 | 59.600 | 57.650 | 59.000 | 59.000 | 754,600 |
| Jan 16, 2025 | 57.600 | 58.850 | 57.450 | 58.000 | 58.000 | 936,400 |
| Jan 15, 2025 | 57.600 | 58.700 | 56.350 | 58.250 | 58.250 | 765,500 |
| Jan 14, 2025 | 59.000 | 59.300 | 56.600 | 57.600 | 57.600 | 1,855,800 |
| Jan 13, 2025 | 60.100 | 60.550 | 57.750 | 59.000 | 59.000 | 1,022,100 |
| Jan 10, 2025 | 58.200 | 62.550 | 57.400 | 60.250 | 60.250 | 2,663,900 |
| Jan 9, 2025 | 56.400 | 59.300 | 55.700 | 58.150 | 58.150 | 1,690,400 |
| Jan 8, 2025 | 57.350 | 59.000 | 56.400 | 56.400 | 56.400 | 653,600 |
| Jan 7, 2025 | 56.900 | 58.600 | 55.900 | 58.200 | 58.200 | 1,043,800 |
| Jan 6, 2025 | 59.000 | 59.700 | 56.800 | 56.900 | 56.900 | 1,479,800 |
| Jan 3, 2025 | 57.800 | 60.200 | 56.550 | 59.000 | 59.000 | 1,644,296 |
| Jan 2, 2025 | 57.500 | 58.000 | 55.500 | 57.800 | 57.800 | 1,290,842 |
| Dec 31, 2024 | 58.750 | 58.750 | 58.750 | 58.750 | 58.750 | - |
| Dec 30, 2024 | 56.500 | 58.250 | 56.050 | 57.850 | 57.850 | 531,400 |
| Dec 27, 2024 | 55.000 | 58.900 | 52.000 | 57.200 | 57.200 | 1,971,701 |
| Dec 24, 2024 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | - |
| Dec 23, 2024 | 57.300 | 57.600 | 55.200 | 56.450 | 56.450 | 1,227,001 |
| Dec 20, 2024 | 59.600 | 60.800 | 55.800 | 56.250 | 56.250 | 1,794,500 |
| Dec 19, 2024 | 59.000 | 61.700 | 58.100 | 59.600 | 59.600 | 2,506,300 |
| Dec 18, 2024 | 58.600 | 61.600 | 57.500 | 61.000 | 61.000 | 2,955,337 |
| Dec 17, 2024 | 54.500 | 58.500 | 53.500 | 58.500 | 58.500 | 2,344,401 |
| Dec 16, 2024 | 56.300 | 58.500 | 53.600 | 54.650 | 54.650 | 3,680,450 |
| Dec 13, 2024 | 58.000 | 60.600 | 55.000 | 55.600 | 55.600 | 5,795,460 |
| Dec 12, 2024 | 51.350 | 58.650 | 50.500 | 58.000 | 58.000 | 7,478,290 |
| Dec 11, 2024 | 52.100 | 54.950 | 51.150 | 51.950 | 51.950 | 5,932,282 |
| Dec 10, 2024 | 47.650 | 57.200 | 47.650 | 52.600 | 52.600 | 83,646,270 |
Related Tickers
2367.HK Giant Biogene Holding Co., Ltd.
80.200
+1.58%
2145.HK Shanghai Chicmax Cosmetic Co., Ltd.
70.500
+7.88%
001328.SZ Dencare (Chongqing) Oral Care Co., Ltd.
46.16
+3.75%
003006.SZ Chongqing Baiya Sanitary Products Co., Ltd.
32.82
+4.92%
2031.HK Ausupreme International Holdings Limited
0.305
+7.02%
1044.HK HENGAN INT'L
20.850
+0.72%
COTY Coty Inc.
4.9950
+0.30%
EL The Estée Lauder Companies Inc.
59.38
+0.41%
KMB Kimberly-Clark Corporation
130.82
-0.06%
PG The Procter & Gamble Company
161.82
-0.02%