Mao Geping Cosmetics Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01318  2024-12-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-05-06 0 3 72.80 72.60 72.80 214,147,320 72.80 72.60 72.80 70.40 73.80 2,976,495 71.946 1.04%
2026-04-30 0 19 72.05 72.05 72.10 2,122,342,748 72.05 72.05 72.10 70.20 77.83 29,011,307 73.156 -2.94%
2026-03-31 0 22 75.40 75.40 75.45 3,372,030,865 74.23 74.23 74.28 67.05 83.58 44,923,342 75.062 -3.95%
2026-02-27 0 17 78.50 78.50 78.55 1,810,698,593 77.28 77.28 77.33 76.59 91.85 21,207,353 85.381 -9.25%
2026-01-30 0 21 86.50 86.50 86.55 4,310,004,534 85.16 85.16 85.21 79.84 91.12 49,902,692 86.368 5.88%
2025-12-31 0 21 81.70 81.70 82.55 2,112,511,292 80.43 80.43 81.27 79.40 91.46 24,918,626 84.776 -9.97%
2025-11-28 0 20 90.75 90.75 91.10 2,488,056,972 89.34 89.34 89.69 78.12 95.05 28,536,939 87.187 1.06%
2025-10-31 0 20 89.80 88.75 89.80 2,906,072,607 88.41 87.38 88.41 86.24 110.2 29,835,500 97.403 -13.40%
2025-09-30 0 22 103.7 103.7 103.8 4,236,195,772 102.1 102.1 102.2 92.94 110.3 41,558,734 101.93 5.17%
2025-08-29 0 21 98.60 98.60 98.80 5,231,254,272 97.07 97.07 97.27 88.95 107.2 53,835,337 97.171 -1.60%
2025-07-31 0 22 100.2 100.0 100.2 4,748,271,967 98.65 98.45 98.65 96.19 110.3 47,294,389 100.40 -7.48%
2025-06-30 0 21 108.3 108.3 108.5 9,079,748,836 106.6 106.6 106.8 95.60 128.6 83,334,284 108.96 -1.90%
2025-05-30 0 20 110.4 110.4 110.5 5,426,653,087 108.7 108.7 108.8 94.41 119.9 51,413,919 105.55 4.38%
2025-04-30 0 19 106.6 106.5 106.6 6,249,141,503 104.1 104.0 104.1 85.57 112.4 63,344,235 98.654 7.51%
2025-03-31 0 21 99.15 99.00 99.15 9,655,393,589 96.86 96.71 96.86 73.61 115.3 98,062,299 98.462 31.59%
2025-02-28 0 20 75.35 75.35 75.40 2,224,520,900 73.61 73.61 73.66 66.08 77.17 31,315,816 71.035 5.98%
2025-01-28 0 19 71.10 71.10 71.50 1,682,490,090 69.46 69.46 69.85 54.22 72.24 27,747,385 60.636 22.06%
2024-12-31 0 14 58.25 58.25 58.90 6,248,108,046 56.90 56.90 57.54 46.55 60.27 124,455,099 50.204

Webb-site Database - Powered By Linux Group

Back to top