Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 6.64
-0.04 (-0.60%)
Feb 11, 2026, 4:08 PM HKT
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.55 | 6.85 | 6.42 | 6.68 | 6.68 | 1.98% | 87,666,179 |
| Feb 9, 2026 | 6.60 | 6.64 | 6.32 | 6.55 | 6.55 | 4.97% | 88,336,280 |
| Feb 6, 2026 | 6.10 | 6.29 | 6.10 | 6.24 | 6.24 | -3.26% | 66,610,220 |
| Feb 5, 2026 | 6.27 | 6.49 | 6.14 | 6.45 | 6.45 | 1.26% | 93,386,190 |
| Feb 4, 2026 | 7.03 | 7.03 | 6.23 | 6.37 | 6.37 | -11.40% | 210,736,200 |
| Feb 3, 2026 | 7.38 | 7.42 | 7.03 | 7.19 | 7.19 | -2.31% | 53,931,490 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.25 | 7.36 | 7.36 | -4.66% | 59,818,780 |
| Jan 30, 2026 | 7.99 | 8.00 | 7.67 | 7.72 | 7.72 | -4.57% | 58,199,560 |
| Jan 29, 2026 | 8.11 | 8.44 | 7.91 | 8.09 | 8.09 | -0.25% | 50,679,540 |
| Jan 28, 2026 | 8.09 | 8.17 | 7.95 | 8.11 | 8.11 | 0.75% | 36,621,630 |
| Jan 27, 2026 | 8.15 | 8.18 | 7.90 | 8.05 | 8.05 | -0.12% | 24,475,270 |
| Jan 26, 2026 | 8.32 | 8.38 | 7.96 | 8.06 | 8.06 | -2.66% | 44,300,037 |
| Jan 23, 2026 | 8.40 | 8.58 | 8.17 | 8.28 | 8.28 | -0.12% | 32,962,330 |
| Jan 22, 2026 | 8.40 | 8.50 | 8.14 | 8.29 | 8.29 | -0.96% | 40,001,690 |
| Jan 21, 2026 | 8.05 | 8.48 | 7.91 | 8.37 | 8.37 | 2.45% | 47,431,240 |
| 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 |