Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 8.43
-0.06 (-0.71%)
Nov 14, 2025, 1:45 PM HKT
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8.39 | 8.45 | 8.21 | 8.40 | - | -1.06% | 13,441,500 |
| Nov 13, 2025 | 8.45 | 8.60 | 8.37 | 8.49 | 8.49 | 0.47% | 27,902,891 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.35 | 8.45 | 8.45 | -3.87% | 44,803,463 |
| Nov 11, 2025 | 8.78 | 8.99 | 8.68 | 8.79 | 8.79 | 1.27% | 28,813,900 |
| Nov 10, 2025 | 8.48 | 8.77 | 8.46 | 8.68 | 8.68 | 2.97% | 26,599,822 |
| Nov 7, 2025 | 8.77 | 8.77 | 8.36 | 8.43 | 8.43 | -4.20% | 56,286,628 |
| Nov 6, 2025 | 8.67 | 8.83 | 8.40 | 8.80 | 8.80 | 1.38% | 27,054,721 |
| Nov 5, 2025 | 8.50 | 8.68 | 8.35 | 8.68 | 8.68 | -0.80% | 38,692,688 |
| Nov 4, 2025 | 9.28 | 9.28 | 8.53 | 8.75 | 8.75 | -5.20% | 73,100,230 |
| Nov 3, 2025 | 8.80 | 9.25 | 8.75 | 9.23 | 9.23 | 7.08% | 69,379,328 |
| Oct 31, 2025 | 8.74 | 8.93 | 8.58 | 8.62 | 8.62 | -0.92% | 37,272,989 |
| Oct 30, 2025 | 8.97 | 8.98 | 8.44 | 8.70 | 8.70 | -1.92% | 49,781,223 |
| Oct 28, 2025 | 8.99 | 9.30 | 8.80 | 8.87 | 8.87 | -0.34% | 75,871,959 |
| Oct 27, 2025 | 8.44 | 8.97 | 8.41 | 8.90 | 8.90 | - | 85,705,609 |
| Oct 26, 2025 | 8.44 | 8.97 | 8.41 | 8.90 | 8.90 | 7.88% | 85,705,609 |
| Oct 24, 2025 | 8.13 | 8.33 | 8.01 | 8.25 | 8.25 | 2.48% | 30,884,855 |
| Oct 23, 2025 | 8.30 | 8.30 | 7.82 | 8.05 | 8.05 | -3.25% | 71,673,910 |
| Oct 22, 2025 | 8.43 | 8.43 | 8.25 | 8.32 | 8.32 | -1.30% | 34,516,154 |
| Oct 21, 2025 | 8.42 | 8.63 | 8.40 | 8.43 | 8.43 | 0.24% | 28,378,386 |
| Oct 20, 2025 | 8.40 | 8.42 | 8.26 | 8.41 | 8.41 | 2.19% | 26,323,766 |
| Oct 17, 2025 | 8.74 | 8.74 | 8.17 | 8.23 | 8.23 | -5.62% | 47,351,666 |
| Oct 16, 2025 | 8.73 | 8.85 | 8.58 | 8.72 | 8.72 | 0.11% | 28,209,085 |
| Oct 15, 2025 | 8.47 | 8.73 | 8.34 | 8.71 | 8.71 | 4.19% | 34,740,459 |
| Oct 14, 2025 | 9.11 | 9.31 | 8.30 | 8.36 | 8.36 | -7.21% | 108,218,569 |
| Oct 13, 2025 | 8.77 | 9.26 | 8.73 | 9.01 | 9.01 | -0.99% | 60,390,522 |
| Oct 10, 2025 | 9.28 | 9.45 | 9.05 | 9.10 | 9.10 | -2.47% | 66,344,756 |
| Oct 9, 2025 | 9.05 | 9.50 | 8.98 | 9.33 | 9.33 | 4.13% | 94,781,193 |
| Oct 8, 2025 | 8.93 | 8.96 | 8.77 | 8.96 | 8.96 | 0.34% | 13,211,490 |
| Oct 6, 2025 | 9.06 | 9.06 | 8.74 | 8.93 | 8.93 | -1.43% | 25,709,671 |
| Oct 3, 2025 | 9.30 | 9.30 | 8.84 | 9.06 | 9.06 | -1.09% | 25,725,325 |
| Oct 2, 2025 | 9.44 | 9.56 | 9.10 | 9.16 | 9.16 | -1.19% | 44,543,735 |
| Sep 30, 2025 | 8.92 | 9.27 | 8.89 | 9.27 | 9.27 | 4.16% | 71,989,295 |
| Sep 29, 2025 | 8.67 | 8.95 | 8.58 | 8.90 | 8.90 | 2.65% | 53,176,156 |
| Sep 26, 2025 | 9.06 | 9.06 | 8.60 | 8.67 | 8.67 | -4.30% | 83,567,624 |
| Sep 25, 2025 | 9.02 | 9.22 | 8.91 | 9.06 | 9.06 | 0.78% | 62,469,772 |
| Sep 24, 2025 | 8.98 | 9.08 | 8.80 | 8.99 | 8.99 | -0.33% | 54,764,306 |
| Sep 23, 2025 | 9.30 | 9.39 | 8.85 | 9.02 | 9.02 | -3.32% | 62,405,017 |
| Sep 22, 2025 | 9.18 | 9.37 | 9.12 | 9.33 | 9.33 | 0.54% | 55,382,089 |
| Sep 19, 2025 | 9.56 | 9.56 | 9.08 | 9.28 | 9.28 | -3.03% | 153,910,184 |
| Sep 18, 2025 | 9.32 | 9.59 | 9.15 | 9.57 | 9.57 | 1.81% | 104,011,167 |
| Sep 17, 2025 | 9.21 | 9.42 | 9.02 | 9.40 | 9.40 | 2.62% | 71,359,762 |
| Sep 16, 2025 | 9.56 | 9.56 | 9.12 | 9.16 | 9.16 | -4.18% | 98,949,314 |
| Sep 15, 2025 | 9.70 | 9.84 | 9.43 | 9.56 | 9.56 | -0.93% | 76,146,926 |
| Sep 12, 2025 | 9.50 | 9.75 | 9.35 | 9.65 | 9.65 | 4.78% | 154,295,006 |
| Sep 11, 2025 | 9.09 | 9.30 | 8.97 | 9.21 | 9.17 | 1.99% | 102,233,235 |
| Sep 10, 2025 | 9.10 | 9.16 | 8.88 | 9.03 | 8.99 | -1.20% | 111,156,912 |
| Sep 9, 2025 | 9.32 | 9.45 | 9.08 | 9.14 | 9.10 | -0.54% | 108,294,312 |
| Sep 8, 2025 | 9.83 | 9.83 | 8.90 | 9.19 | 9.15 | -5.94% | 209,972,694 |
| Sep 5, 2025 | 9.83 | 9.85 | 9.50 | 9.77 | 9.72 | -0.10% | 96,840,563 |
| Sep 4, 2025 | 10.18 | 10.18 | 9.62 | 9.78 | 9.73 | -3.36% | 92,816,900 |