HKSE - Delayed Quote
HKD
Mao Geping Cosmetics Co., Ltd. (1318.HK)
49.140
+5.960
(+13.80%)
At close: October 30 at 4:08:06 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
Oct 30, 2026
43.320
49.400
43.020
49.140
49.140
4,787,634
Oct 29, 2026
44.560
44.560
43.160
43.180
43.180
1,285,308
Oct 28, 2026
45.200
45.200
43.280
44.100
44.100
1,209,805
Oct 27, 2026
46.460
46.780
44.040
44.720
44.720
1,045,299
Oct 26, 2026
48.800
48.800
45.400
45.660
45.660
995,016
Oct 23, 2026
46.000
48.000
45.640
47.620
47.620
4,076,563
Oct 22, 2026
45.820
46.000
43.680
44.700
44.700
1,785,600
Oct 21, 2026
47.660
47.880
45.720
45.820
45.820
596,800
Oct 20, 2026
44.320
47.120
43.120
46.820
46.820
1,569,633
Oct 16, 2026
44.660
44.880
43.660
43.820
43.820
1,617,496
Oct 15, 2026
44.640
45.160
43.380
44.360
44.360
1,172,160
Oct 14, 2026
46.260
46.260
44.540
44.880
44.880
1,507,809
Oct 13, 2026
46.240
46.460
44.260
45.580
45.580
979,300
Oct 12, 2026
46.500
48.000
46.020
46.240
46.240
1,480,000
Oct 9, 2026
46.480
46.540
45.060
46.500
46.500
1,370,400
Oct 8, 2026
44.800
47.560
44.760
45.860
45.860
2,401,200
Oct 7, 2026
43.900
44.880
43.400
44.700
44.700
478,900
Oct 6, 2026
43.780
45.720
43.420
43.700
43.700
204,410
Oct 5, 2026
43.740
43.940
42.920
43.780
43.780
189,400
Oct 2, 2026
45.000
45.000
43.440
43.720
43.720
511,500
Sep 30, 2026
45.680
45.780
44.420
45.780
45.780
755,800
Sep 29, 2026
44.700
45.740
44.560
45.220
45.220
1,001,200
Sep 28, 2026
43.980
44.700
43.600
44.560
44.560
897,500
Sep 25, 2026
44.580
44.660
43.360
43.980
43.980
108,200
Sep 24, 2026
45.000
44.960
43.700
44.580
44.580
570,100
Sep 23, 2026
44.360
44.860
44.080
44.800
44.800
789,659
Sep 22, 2026
45.920
46.080
44.240
44.360
44.360
1,637,500
Sep 21, 2026
0.718254
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
45.140
46.000
44.800
45.920
45.920
1,079,641
Sep 18, 2026
46.220
47.600
45.600
45.840
45.122
1,838,940
Sep 17, 2026
46.880
46.880
45.420
46.220
45.496
1,029,700
Sep 16, 2026
46.040
46.880
45.220
46.720
45.988
1,429,012
Sep 15, 2026
48.360
48.380
46.160
46.440
45.712
1,402,554
Sep 14, 2026
47.520
48.200
47.000
47.680
46.933
700,932
Sep 11, 2026
48.580
48.380
46.940
47.460
46.716
1,674,011
Sep 10, 2026
48.800
49.200
48.000
48.100
47.346
1,510,700
Sep 9, 2026
50.850
50.850
48.500
48.760
47.996
1,474,500
Sep 8, 2026
50.100
50.700
48.820
50.400
49.610
1,109,200
Sep 7, 2026
50.400
50.400
49.520
50.100
49.315
928,346
Sep 4, 2026
49.100
51.300
49.100
50.400
49.610
1,322,900
Sep 3, 2026
50.300
51.300
48.800
49.100
48.331
1,333,100
Sep 2, 2026
50.000
50.500
48.900
50.300
49.512
1,551,900
Sep 1, 2026
49.280
51.350
49.280
49.740
48.961
2,732,502
Aug 31, 2026
49.900
50.750
47.700
49.280
48.508
3,381,755
Aug 28, 2026
54.650
54.650
48.140
49.900
49.118
7,171,432
Aug 27, 2026
54.100
54.100
51.900
53.400
52.563
1,619,927
Aug 26, 2026
52.850
54.750
51.000
54.100
53.252
3,205,842
Aug 25, 2026
51.050
52.600
51.000
52.400
51.579
1,659,915
Aug 24, 2026
51.000
52.900
51.000
52.100
51.284
3,151,394
Aug 21, 2026
51.450
51.600
49.800
50.650
49.856
1,150,043
Aug 20, 2026
50.000
51.200
48.720
50.550
49.758
1,882,503
Aug 19, 2026
49.100
49.940
48.000
49.360
48.587
2,612,662
Aug 18, 2026
50.800
50.800
47.800
48.800
48.035
4,794,503
Aug 17, 2026
52.250
52.350
49.800
50.800
50.004
3,323,331
Aug 14, 2026
50.500
53.000
50.400
51.750
50.939
4,225,771
Aug 13, 2026
55.400
55.400
48.900
49.920
49.138
6,427,170
Aug 12, 2026
57.000
57.000
54.500
54.650
53.794
1,162,804
Aug 11, 2026
56.900
57.950
55.350
56.100
55.221
2,707,327
Aug 10, 2026
54.450
56.950
54.450
56.400
55.516
2,733,625
Aug 7, 2026
53.850
54.250
52.600
54.100
53.252
1,883,903
Aug 6, 2026
53.950
54.100
52.550
53.700
52.859
1,404,233
Aug 5, 2026
54.050
55.650
52.800
53.450
52.613
3,105,231
Aug 4, 2026
55.450
56.000
53.000
54.050
53.203
3,713,668
Aug 3, 2026
58.750
59.350
54.300
55.800
54.926
5,657,825
Jul 31, 2026
61.000
61.000
57.200
58.750
57.829
3,617,707
Jul 30, 2026
60.900
65.000
60.350
61.300
60.340
6,611,133
Jul 29, 2026
57.000
61.600
56.200
60.900
59.946
5,807,177
Jul 28, 2026
55.900
58.200
55.900
56.900
56.008
968,227
Jul 27, 2026
56.400
57.800
56.150
56.450
55.566
671,889
Jul 24, 2026
56.800
57.250
55.750
56.400
55.516
1,191,943
Jul 23, 2026
57.500
58.650
55.650
57.950
57.042
2,377,628
Jul 22, 2026
54.950
57.950
52.700
57.200
56.304
3,146,943
Jul 21, 2026
55.000
55.900
53.100
53.850
53.006
1,210,134
Jul 20, 2026
53.150
55.150
51.850
55.000
54.138
2,033,503
Jul 17, 2026
55.550
56.000
51.600
53.150
52.317
1,864,205
Jul 16, 2026
54.000
56.950
53.700
55.350
54.483
3,597,958
Jul 15, 2026
52.000
55.650
50.900
53.900
53.055
2,501,281
Jul 14, 2026
53.250
53.250
50.700
51.700
50.890
1,275,873
Jul 13, 2026
50.750
53.050
50.100
53.000
52.170
1,526,326
Jul 10, 2026
52.650
52.900
50.000
50.650
49.856
2,803,108
Jul 9, 2026
55.800
55.850
51.300
52.250
51.431
4,161,327
Jul 8, 2026
54.650
57.450
54.050
56.650
55.762
3,035,959
Jul 7, 2026
55.950
56.450
54.600
55.000
54.138
1,538,539
Jul 6, 2026
56.500
57.000
54.650
55.950
55.073
1,766,220
Jul 3, 2026
55.000
57.900
55.000
56.250
55.369
2,509,333
Jul 2, 2026
51.800
56.150
51.800
55.200
54.335
2,373,693
Jun 30, 2026
54.050
54.950
51.450
51.850
51.038
1,287,492
Jun 29, 2026
51.000
55.350
51.000
54.000
53.154
3,130,665
Jun 26, 2026
50.500
51.000
49.040
50.600
49.807
2,192,329
Jun 25, 2026
51.000
51.250
49.240
50.750
49.955
2,840,648
Jun 24, 2026
52.450
53.200
51.050
51.800
50.988
1,371,621
Jun 23, 2026
54.500
54.500
51.550
52.450
51.628
3,537,298
Jun 22, 2026
56.500
56.500
53.100
54.500
53.646
1,781,519
Jun 18, 2026
55.500
56.800
54.250
56.500
55.615
2,568,934
Jun 17, 2026
56.700
58.550
55.450
56.450
55.566
2,315,804
Jun 16, 2026
59.300
59.700
57.000
57.450
56.550
3,091,188
Jun 15, 2026
62.900
63.750
58.800
59.300
58.371
2,428,183
Jun 12, 2026
59.350
62.500
58.250
62.100
61.127
2,344,600
Jun 11, 2026
60.750
60.750
57.100
59.350
58.420
768,066
Jun 10, 2026
59.400
60.600
57.800
59.750
58.814
2,088,161
Jun 9, 2026
61.800
62.050
59.000
59.150
58.223
1,519,427
Jun 8, 2026
63.000
64.250
61.300
61.500
60.536
1,814,552
Jun 5, 2026
64.500
66.900
63.450
63.800
62.800
2,126,626
Jun 4, 2026
61.900
64.650
60.350
63.650
62.653
3,987,707
Jun 3, 2026
63.000
63.400
60.200
61.400
60.438
2,495,357
Jun 2, 2026
65.000
65.700
62.200
63.000
62.013
3,266,394
Jun 1, 2026
60.000
66.200
59.100
65.750
64.720
6,667,271
May 29, 2026
57.000
61.000
55.600
59.850
58.912
6,655,007
May 28, 2026
58.250
61.500
57.000
57.400
56.501
2,324,000
May 27, 2026
59.550
59.550
55.600
57.650
56.747
5,870,013
May 26, 2026
61.150
62.300
58.650
59.550
58.617
3,047,171
May 22, 2026
57.900
62.150
57.000
61.100
60.143
6,639,435
May 21, 2026
57.500
58.500
56.900
57.550
56.648
2,540,372
May 20, 2026
58.300
58.400
56.200
57.500
56.599
2,221,616
May 19, 2026
58.850
59.400
57.850
58.300
57.387
2,328,761
May 18, 2026
61.600
62.800
58.400
58.850
57.928
3,908,268
May 15, 2026
63.000
63.550
55.400
61.600
60.635
19,265,522
May 14, 2026
67.050
67.500
65.100
66.650
65.606
908,768
May 13, 2026
67.450
68.000
64.850
65.900
64.867
2,640,414
May 12, 2026
71.000
71.050
67.400
67.450
66.393
2,133,310
May 11, 2026
72.300
73.150
70.650
71.000
69.888
1,035,856
May 8, 2026
75.400
75.700
72.150
72.300
71.167
1,150,620
May 7, 2026
72.800
75.500
72.800
75.000
73.825
1,328,769
May 6, 2026
70.900
73.200
70.550
72.800
71.659
1,804,777
May 5, 2026
73.500
73.500
70.400
70.800
69.691
749,095
May 4, 2026
72.050
73.800
71.550
73.500
72.348
422,623
Apr 30, 2026
71.050
73.000
71.050
72.050
70.921
1,291,748
Apr 29, 2026
70.900
73.250
70.900
72.200
71.069
1,488,064
Apr 28, 2026
1.14094
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 28, 2026
73.000
73.000
70.600
70.900
69.789
1,331,174
Apr 27, 2026
74.800
75.000
73.050
73.650
71.373
1,252,629
Apr 24, 2026
75.450
75.950
73.350
74.600
72.294
1,318,712
Apr 23, 2026
76.650
76.650
74.450
75.350
73.020
828,003
Apr 22, 2026
78.400
78.400
75.850
76.250
73.893
1,041,204
Apr 21, 2026
74.400
78.200
74.000
78.050
75.637
1,998,023
Apr 20, 2026
73.050
75.000
73.050
74.600
72.294
1,351,476
Apr 17, 2026
74.150
74.150
71.300
73.050
70.791
2,014,627
Apr 16, 2026
73.950
74.800
72.500
73.750
71.470
1,077,691
Apr 15, 2026
73.300
75.100
73.200
73.650
71.373
1,157,590
Apr 14, 2026
72.800
74.400
72.350
73.050
70.791
1,846,664
Apr 13, 2026
72.800
73.100
71.700
72.600
70.355
1,197,837
Apr 10, 2026
74.150
75.300
72.800
72.800
70.549
1,799,626
Apr 9, 2026
75.800
76.450
72.600
73.800
71.518
1,921,845
Apr 8, 2026
75.900
78.000
73.300
75.950
73.602
3,070,016
Apr 2, 2026
77.000
77.900
75.700
75.850
73.505
795,127
Apr 1, 2026
76.800
79.050
76.100
77.000
74.619
1,843,511
Mar 31, 2026
73.300
77.900
73.300
75.400
73.069
1,635,802
Mar 30, 2026
73.350
75.550
71.350
74.400
72.100
1,398,409
Mar 27, 2026
69.650
78.600
68.100
74.350
72.051
6,113,148
Mar 26, 2026
74.000
74.050
69.450
69.650
67.497
2,254,298
Mar 25, 2026
78.800
79.200
74.200
75.250
72.923
1,023,168
Mar 24, 2026
74.700
78.350
74.250
77.600
75.201
687,881
Mar 23, 2026
78.000
78.000
73.700
74.700
72.390
1,551,800
Mar 20, 2026
78.900
79.300
77.000
78.600
76.170
2,265,286
Mar 19, 2026
80.600
80.900
78.000
78.350
75.928
578,490
Mar 18, 2026
83.500
84.250
79.350
80.700
78.205
1,312,008
Mar 17, 2026
81.450
84.900
81.450
82.700
80.143
2,140,717
Mar 16, 2026
78.000
82.000
78.000
81.450
78.932
1,059,158
Mar 13, 2026
78.100
79.000
76.200
77.300
74.910
946,300
Mar 12, 2026
81.200
81.800
78.150
79.350
76.897
1,766,784
Mar 11, 2026
79.350
82.850
79.000
82.350
79.804
1,631,087
Mar 10, 2026
76.000
80.200
76.000
79.050
76.606
2,558,390
Mar 9, 2026
75.700
75.700
72.950
75.250
72.923
1,088,820
Mar 6, 2026
73.550
77.900
72.300
76.500
74.135
2,048,217
Mar 5, 2026
74.500
76.400
73.000
73.100
70.840
1,660,131
Mar 4, 2026
72.800
76.100
72.100
73.500
71.228
2,573,724
Mar 3, 2026
75.200
75.650
71.950
72.800
70.549
2,499,300
Mar 2, 2026
78.000
78.000
71.700
75.100
72.778
5,434,500
Feb 27, 2026
81.650
83.050
77.800
78.500
76.073
1,387,134
Feb 26, 2026
83.350
83.750
80.500
80.650
78.157
1,646,689
Feb 25, 2026
85.800
86.700
82.800
83.000
80.434
1,465,800
Feb 24, 2026
87.700
87.700
83.500
85.050
82.420
1,090,818
Feb 23, 2026
86.300
88.300
86.300
88.300
85.570
365,136
Feb 20, 2026
86.600
87.700
84.950
85.650
83.002
262,915
Feb 16, 2026
87.000
87.000
87.000
87.000
84.310
-
Feb 13, 2026
88.150
90.100
85.400
86.100
83.438
732,144
Feb 12, 2026
87.750
88.700
86.850
88.150
85.425
718,358
Feb 11, 2026
90.250
90.500
87.700
88.750
86.006
1,166,221
Feb 10, 2026
90.000
90.500
87.850
89.750
86.975
911,148
Feb 9, 2026
90.800
91.100
87.000
90.500
87.702
1,564,690
Feb 6, 2026
90.600
93.300
89.350
90.050
87.266
2,081,100
Feb 5, 2026
86.050
91.300
84.850
90.600
87.799
4,422,906
Feb 4, 2026
84.000
86.300
81.000
86.050
83.390
1,333,924
Feb 3, 2026
84.650
85.250
82.900
83.800
81.209
649,534
Feb 2, 2026
86.550
87.800
83.800
84.650
82.033
990,800
Jan 30, 2026
87.400
87.450
85.800
86.500
83.826
600,400
Jan 29, 2026
85.600
88.000
84.800
87.400
84.698
916,548
Jan 28, 2026
86.800
86.800
83.900
85.600
82.953
1,916,900
Jan 27, 2026
90.200
90.200
86.500
86.800
84.116
1,671,816
Jan 26, 2026
89.550
91.750
88.450
90.650
87.847
3,660,541
Jan 23, 2026
90.500
92.550
89.300
89.600
86.830
5,290,700
Jan 22, 2026
89.950
91.800
88.200
90.500
87.702
2,295,036
Jan 21, 2026
90.300
91.150
86.750
89.000
86.248
4,680,431
Jan 20, 2026
86.300
90.950
85.800
90.250
87.460
3,438,224
Jan 19, 2026
86.450
87.700
85.700
86.300
83.632
1,162,124
Jan 16, 2026
85.800
86.800
85.200
86.450
83.777
770,174
Jan 15, 2026
85.900
86.750
84.900
85.650
83.002
1,323,604
Jan 14, 2026
87.050
88.200
85.300
85.800
83.147
1,193,281
Jan 13, 2026
88.500
88.500
85.300
87.200
84.504
1,464,200
Jan 12, 2026
89.900
90.000
87.150
88.500
85.764
4,017,802
Jan 9, 2026
85.300
90.750
85.300
89.900
87.121
2,028,274
Jan 8, 2026
89.900
92.500
85.550
86.650
83.971
2,855,644
Jan 7, 2026
81.750
88.900
81.500
87.950
85.231
6,186,100
Jan 6, 2026
82.750
83.750
81.100
82.000
79.465
2,356,670
Jan 5, 2026
82.750
84.500
81.400
82.750
80.192
951,200
Jan 2, 2026
81.700
83.950
81.500
82.750
80.192
349,962
Dec 31, 2025
81.800
81.800
81.800
81.800
79.271
-
Dec 30, 2025
87.300
89.150
84.200
86.400
83.729
1,277,127
Dec 29, 2025
89.700
89.700
86.650
87.350
84.649
763,503
Dec 24, 2025
89.450
89.450
89.450
89.450
86.684
-
Dec 23, 2025
90.100
91.500
87.850
88.500
85.764
511,623
Dec 22, 2025
87.500
90.700
87.500
89.550
86.781
1,289,923
Dec 19, 2025
83.750
87.750
83.750
87.700
84.989
2,740,246
Dec 18, 2025
85.400
85.400
83.550
84.000
81.403
468,000
Dec 17, 2025
85.600
86.200
83.150
86.150
83.486
1,407,964
Dec 16, 2025
89.000
89.600
85.050
85.600
82.953
1,302,360
Dec 15, 2025
85.800
89.400
85.300
87.450
84.746
1,615,508
Dec 12, 2025
84.800
88.900
83.150
86.400
83.729
1,607,060
Dec 11, 2025
85.300
86.450
83.050
84.200
81.597
766,724
Dec 10, 2025
83.900
87.750
83.000
85.650
83.002
1,059,103
Dec 9, 2025
83.100
84.350
82.050
83.950
81.354
821,133
Dec 8, 2025
87.850
87.950
83.100
83.100
80.531
1,256,357
Dec 5, 2025
87.700
88.300
85.850
87.350
84.649
592,318
Dec 4, 2025
88.500
89.000
85.500
87.750
85.037
774,208
Dec 3, 2025
91.450
91.900
88.000
88.500
85.764
1,012,268
Dec 2, 2025
92.050
92.500
90.600
91.950
89.107
474,125
Dec 1, 2025
90.750
92.900
90.600
92.050
89.204
473,352
Nov 28, 2025
92.700
92.700
90.300
90.750
87.944
661,345
Nov 27, 2025
89.000
93.750
88.900
92.350
89.495
1,139,741
Nov 26, 2025
90.300
91.100
88.050
89.150
86.394
776,030
Nov 25, 2025
89.000
90.750
87.900
90.250
87.460
741,653
Nov 24, 2025
88.300
89.500
86.500
89.200
86.442
873,506
Nov 21, 2025
90.300
90.300
86.750
88.350
85.618
933,348
Nov 20, 2025
91.300
92.400
87.750
90.550
87.750
1,027,922
Nov 19, 2025
91.000
93.800
89.250
91.500
88.671
659,119
Nov 18, 2025
90.350
92.100
89.050
91.000
88.187
564,612
Nov 17, 2025
90.900
92.250
88.600
90.800
87.993
896,749
Nov 14, 2025
93.200
93.200
90.050
91.100
88.283
714,279
Nov 13, 2025
93.600
94.700
91.200
92.300
89.446
1,282,014
Nov 12, 2025
91.750
96.550
91.750
93.600
90.706
2,401,873
Nov 11, 2025
90.000
92.650
89.100
90.600
87.799
1,558,741
Nov 10, 2025
83.850
91.700
83.300
90.000
87.217
3,746,467
Nov 7, 2025
84.950
87.400
83.150
83.850
81.258
1,197,980
Nov 6, 2025
85.500
86.050
83.300
85.000
82.372
1,089,899
Nov 5, 2025
80.400
85.550
79.350
85.150
82.517
2,604,254
Nov 4, 2025
85.800
86.000
81.550
81.800
79.271
2,902,678
Nov 3, 2025
89.800
89.800
85.500
85.800
83.147
2,322,652
Oct 31, 2025
91.200
92.650
87.600
89.800
87.024
1,627,077
Oct 30, 2025
91.600
91.650
88.350
90.750
87.944
2,850,034
