Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 8.37
+0.20 (2.45%)
At close: Jan 21, 2026
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.25 | 8.25 | 7.91 | 8.22 | - | 0.61% | 10,561,000 |
| Jan 20, 2026 | 8.25 | 8.40 | 8.07 | 8.17 | 8.17 | -1.21% | 48,110,670 |
| Jan 19, 2026 | 8.78 | 8.83 | 8.12 | 8.27 | 8.27 | -7.18% | 92,102,010 |
| Jan 16, 2026 | 9.10 | 9.11 | 8.61 | 8.91 | 8.91 | -0.11% | 65,743,080 |
| Jan 15, 2026 | 9.08 | 9.29 | 8.67 | 8.92 | 8.92 | -3.57% | 86,433,360 |
| Jan 14, 2026 | 9.04 | 9.33 | 8.97 | 9.25 | 9.25 | 3.24% | 103,370,500 |
| Jan 13, 2026 | 9.20 | 9.28 | 8.76 | 8.96 | 8.96 | 1.13% | 114,671,200 |
| Jan 12, 2026 | 8.20 | 9.04 | 8.20 | 8.86 | 8.86 | 11.73% | 208,865,700 |
| Jan 9, 2026 | 7.39 | 7.95 | 7.38 | 7.93 | 7.93 | 6.87% | 80,531,020 |
| Jan 8, 2026 | 7.58 | 7.58 | 7.31 | 7.42 | 7.42 | -2.11% | 29,236,260 |
| Jan 7, 2026 | 7.61 | 7.68 | 7.38 | 7.58 | 7.58 | -0.92% | 33,691,860 |
| Jan 6, 2026 | 7.65 | 7.74 | 7.57 | 7.65 | 7.65 | 0.79% | 37,335,070 |
| Jan 5, 2026 | 7.30 | 7.73 | 7.17 | 7.59 | 7.59 | 2.15% | 60,216,040 |
| Jan 2, 2026 | 7.00 | 7.49 | 6.91 | 7.43 | 7.43 | 6.14% | 25,536,330 |
| Dec 31, 2025 | 7.05 | 7.09 | 6.95 | 7.00 | 7.00 | -0.71% | 22,192,548 |
| Dec 30, 2025 | 7.07 | 7.13 | 7.00 | 7.05 | 7.05 | -0.28% | 30,952,480 |
| Dec 29, 2025 | 7.17 | 7.28 | 7.05 | 7.07 | 7.07 | -1.39% | 26,751,690 |
| Dec 24, 2025 | 7.25 | 7.27 | 7.10 | 7.17 | 7.17 | -1.38% | 16,778,760 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.20 | 7.27 | 7.27 | -1.22% | 17,329,174 |
| Dec 22, 2025 | 7.40 | 7.52 | 7.31 | 7.36 | 7.36 | 0.68% | 20,981,040 |
| Dec 19, 2025 | 7.35 | 7.45 | 7.29 | 7.31 | 7.31 | -0.14% | 34,050,170 |
| Dec 18, 2025 | 7.22 | 7.34 | 7.13 | 7.32 | 7.32 | 0.69% | 20,719,450 |
| Dec 17, 2025 | 7.20 | 7.32 | 7.03 | 7.27 | 7.27 | -0.14% | 38,119,371 |
| Dec 16, 2025 | 7.28 | 7.42 | 7.11 | 7.28 | 7.28 | - | 43,972,450 |
| Dec 15, 2025 | 7.37 | 7.37 | 7.13 | 7.28 | 7.28 | -2.93% | 35,905,360 |
| Dec 12, 2025 | 7.08 | 7.50 | 7.06 | 7.50 | 7.50 | 6.69% | 158,818,800 |
| Dec 11, 2025 | 7.30 | 7.31 | 7.00 | 7.03 | 7.03 | -2.90% | 49,656,340 |
| Dec 10, 2025 | 7.29 | 7.29 | 7.07 | 7.24 | 7.24 | -0.28% | 45,044,530 |
| Dec 9, 2025 | 7.52 | 7.54 | 7.20 | 7.26 | 7.26 | -2.81% | 32,449,330 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.35 | 7.47 | 7.47 | -0.53% | 21,604,501 |
| Dec 5, 2025 | 7.51 | 7.57 | 7.36 | 7.51 | 7.51 | 0.40% | 33,385,910 |
| Dec 4, 2025 | 7.35 | 7.53 | 7.25 | 7.48 | 7.48 | 2.61% | 43,215,330 |
| Dec 3, 2025 | 7.66 | 7.69 | 7.20 | 7.29 | 7.29 | -4.95% | 97,425,770 |
| Dec 2, 2025 | 8.15 | 8.16 | 7.61 | 7.67 | 7.67 | -6.00% | 99,267,430 |
| Dec 1, 2025 | 8.60 | 8.60 | 8.10 | 8.16 | 8.16 | -5.12% | 67,831,260 |
| Nov 28, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -0.92% | 23,293,670 |
| Nov 27, 2025 | 8.63 | 8.94 | 8.58 | 8.68 | 8.68 | 1.05% | 39,541,500 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.29 | 8.59 | 8.59 | 1.30% | 37,147,880 |
| Nov 25, 2025 | 8.45 | 8.69 | 8.38 | 8.48 | 8.48 | 3.16% | 59,271,913 |
| Nov 24, 2025 | 7.87 | 8.31 | 7.77 | 8.22 | 8.22 | 5.52% | 84,147,620 |
| Nov 21, 2025 | 7.82 | 7.95 | 7.47 | 7.79 | 7.79 | -4.88% | 101,216,000 |
| Nov 20, 2025 | 8.30 | 8.40 | 8.06 | 8.19 | 8.19 | -0.24% | 45,314,870 |
| Nov 19, 2025 | 8.19 | 8.44 | 8.18 | 8.21 | 8.21 | 0.12% | 21,537,600 |
| Nov 18, 2025 | 8.27 | 8.28 | 7.98 | 8.20 | 8.20 | -0.97% | 35,676,770 |
| Nov 17, 2025 | 8.39 | 8.65 | 8.18 | 8.28 | 8.28 | -1.19% | 38,226,110 |
| Nov 14, 2025 | 8.39 | 8.45 | 8.21 | 8.38 | 8.38 | -1.30% | 23,844,470 |
| Nov 13, 2025 | 8.45 | 8.60 | 8.37 | 8.49 | 8.49 | 0.47% | 27,899,890 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.35 | 8.45 | 8.45 | -3.87% | 44,799,460 |
| Nov 11, 2025 | 8.78 | 8.99 | 8.68 | 8.79 | 8.79 | 1.27% | 28,810,900 |
| Nov 10, 2025 | 8.48 | 8.77 | 8.46 | 8.68 | 8.68 | 2.97% | 26,599,820 |