Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 11.60
-0.48 (-3.97%)
Aug 1, 2025, 4:08 PM HKT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.50 | 12.50 | 11.48 | 11.60 | 11.60 | -3.97% | 152,135,359 |
| Jul 31, 2025 | 10.78 | 12.56 | 10.74 | 12.08 | 12.08 | 11.03% | 244,657,978 |
| Jul 30, 2025 | 10.84 | 11.24 | 10.50 | 10.88 | 10.88 | - | 112,766,588 |
| Jul 29, 2025 | 10.08 | 10.96 | 10.08 | 10.88 | 10.88 | 7.94% | 130,469,114 |
| Jul 28, 2025 | 10.04 | 10.14 | 9.88 | 10.08 | 10.08 | 0.90% | 80,745,514 |
| Jul 25, 2025 | 11.10 | 11.10 | 9.91 | 9.99 | 9.99 | -10.64% | 229,009,850 |
| Jul 24, 2025 | 10.74 | 11.18 | 10.60 | 11.18 | 11.18 | 5.08% | 82,167,938 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.28 | 10.64 | 10.64 | 0.19% | 112,563,209 |
| Jul 22, 2025 | 11.00 | 11.32 | 10.40 | 10.62 | 10.62 | -5.01% | 151,091,094 |
| Jul 21, 2025 | 11.40 | 11.56 | 10.90 | 11.18 | 11.18 | - | 83,452,114 |
| Jul 18, 2025 | 10.80 | 11.38 | 10.70 | 11.18 | 11.18 | 5.47% | 121,572,525 |
| Jul 17, 2025 | 10.28 | 11.02 | 10.24 | 10.60 | 10.60 | 3.11% | 117,859,130 |
| Jul 16, 2025 | 10.20 | 10.64 | 10.00 | 10.28 | 10.28 | 0.98% | 91,530,119 |
| Jul 15, 2025 | 10.08 | 10.36 | 9.60 | 10.18 | 10.18 | 2.31% | 113,192,646 |
| Jul 14, 2025 | 9.91 | 9.99 | 9.49 | 9.95 | 9.95 | 0.51% | 72,459,081 |
| Jul 11, 2025 | 9.89 | 9.97 | 9.60 | 9.90 | 9.90 | 0.10% | 55,450,844 |
| Jul 10, 2025 | 9.52 | 10.06 | 9.38 | 9.89 | 9.89 | 4.11% | 94,185,549 |
| Jul 9, 2025 | 9.46 | 9.66 | 9.30 | 9.50 | 9.50 | 0.85% | 70,236,029 |
| Jul 8, 2025 | 9.00 | 9.53 | 8.93 | 9.42 | 9.42 | 5.96% | 103,194,358 |
| Jul 7, 2025 | 8.82 | 8.92 | 8.46 | 8.89 | 8.89 | 1.25% | 48,922,280 |
| Jul 4, 2025 | 8.52 | 8.98 | 8.36 | 8.78 | 8.78 | 3.05% | 74,237,324 |
| Jul 3, 2025 | 8.52 | 8.57 | 8.33 | 8.52 | 8.52 | 0.59% | 57,339,394 |
| Jul 2, 2025 | 8.89 | 9.13 | 8.32 | 8.47 | 8.47 | -6.20% | 102,191,885 |
| Jun 30, 2025 | 8.65 | 9.34 | 8.64 | 9.03 | 9.03 | 5.37% | 108,950,855 |
| Jun 27, 2025 | 8.45 | 8.59 | 8.27 | 8.57 | 8.57 | 1.78% | 45,534,420 |
| Jun 26, 2025 | 8.34 | 8.64 | 8.26 | 8.42 | 8.42 | 0.84% | 68,078,566 |
| Jun 25, 2025 | 8.32 | 8.54 | 8.17 | 8.35 | 8.35 | 0.72% | 80,253,852 |
| Jun 24, 2025 | 7.77 | 8.30 | 7.73 | 8.29 | 8.29 | 7.80% | 105,351,685 |
| Jun 23, 2025 | 7.61 | 7.71 | 7.30 | 7.69 | 7.69 | -1.54% | 66,877,905 |
| Jun 20, 2025 | 7.60 | 7.85 | 7.60 | 7.81 | 7.81 | 1.96% | 45,803,182 |
| Jun 19, 2025 | 7.67 | 7.95 | 7.45 | 7.66 | 7.66 | -0.13% | 61,948,422 |
| Jun 18, 2025 | 7.63 | 7.77 | 7.43 | 7.67 | 7.67 | 0.26% | 59,119,543 |
| Jun 17, 2025 | 8.10 | 8.25 | 7.62 | 7.65 | 7.65 | -3.77% | 93,324,464 |
| Jun 16, 2025 | 7.76 | 8.36 | 7.71 | 7.95 | 7.95 | 2.32% | 98,580,226 |
| Jun 13, 2025 | 7.98 | 8.29 | 7.69 | 7.77 | 7.77 | -3.36% | 139,480,578 |
| Jun 12, 2025 | 7.58 | 8.16 | 7.51 | 8.04 | 8.04 | 5.24% | 121,183,897 |
| Jun 11, 2025 | 7.41 | 7.75 | 7.26 | 7.64 | 7.64 | 2.96% | 131,905,615 |
| Jun 10, 2025 | 6.75 | 7.50 | 6.57 | 7.42 | 7.42 | 10.25% | 201,928,969 |
| Jun 9, 2025 | 6.60 | 6.76 | 6.53 | 6.73 | 6.73 | 1.97% | 59,051,896 |
| Jun 6, 2025 | 6.61 | 6.84 | 6.47 | 6.60 | 6.54 | -0.15% | 56,368,500 |
| Jun 5, 2025 | 6.42 | 6.64 | 6.39 | 6.61 | 6.55 | 3.61% | 46,132,932 |
| Jun 4, 2025 | 6.60 | 6.64 | 6.36 | 6.38 | 6.32 | -3.04% | 55,371,781 |
| Jun 3, 2025 | 6.74 | 6.82 | 6.44 | 6.58 | 6.52 | -2.08% | 57,003,361 |
| Jun 2, 2025 | 6.60 | 6.74 | 6.49 | 6.72 | 6.66 | 1.97% | 27,544,226 |
| May 30, 2025 | 6.69 | 6.69 | 6.46 | 6.59 | 6.53 | -1.64% | 51,678,415 |
| May 29, 2025 | 6.30 | 6.80 | 6.27 | 6.70 | 6.64 | 5.35% | 83,432,324 |
| May 28, 2025 | 6.52 | 6.64 | 6.25 | 6.36 | 6.30 | -1.24% | 45,778,135 |
| May 27, 2025 | 6.26 | 6.49 | 6.24 | 6.44 | 6.38 | 2.88% | 64,597,281 |
| May 26, 2025 | 6.38 | 6.42 | 6.17 | 6.26 | 6.20 | -2.49% | 71,580,836 |
| May 23, 2025 | 6.68 | 6.68 | 6.35 | 6.42 | 6.36 | -2.43% | 100,550,945 |