Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 4.720
+0.440 (10.28%)
Jul 31, 2026, 4:08 PM HKT
Meitu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.28 | 4.95 | 4.13 | 4.72 | 4.72 | 10.28% | 211,364,500 |
| Jul 30, 2026 | 4.50 | 4.63 | 4.23 | 4.28 | 4.28 | -4.89% | 66,456,230 |
| Jul 29, 2026 | 4.04 | 4.63 | 4.03 | 4.50 | 4.50 | 13.07% | 156,843,000 |
| Jul 28, 2026 | 3.98 | 4.15 | 3.91 | 3.98 | 3.98 | 0.76% | 45,692,059 |
| Jul 27, 2026 | 3.93 | 4.02 | 3.89 | 3.95 | 3.95 | 0.51% | 33,560,013 |
| Jul 24, 2026 | 3.92 | 3.97 | 3.86 | 3.93 | 3.93 | -2.48% | 36,079,512 |
| Jul 23, 2026 | 4.08 | 4.12 | 3.98 | 4.03 | 4.03 | -1.23% | 25,310,000 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.03 | 4.08 | 4.08 | -2.39% | 36,093,130 |
| Jul 21, 2026 | 4.15 | 4.27 | 4.02 | 4.18 | 4.18 | 1.46% | 42,234,659 |
| Jul 20, 2026 | 3.95 | 4.15 | 3.95 | 4.12 | 4.12 | 4.04% | 50,066,620 |
| Jul 17, 2026 | 4.35 | 4.38 | 3.89 | 3.96 | 3.96 | -9.17% | 121,226,749 |
| Jul 16, 2026 | 4.15 | 4.48 | 4.11 | 4.36 | 4.36 | 6.08% | 101,834,400 |
| Jul 15, 2026 | 4.02 | 4.15 | 3.87 | 4.11 | 4.11 | 3.01% | 58,712,631 |
| Jul 14, 2026 | 3.95 | 3.99 | 3.72 | 3.99 | 3.99 | 1.01% | 104,523,792 |
| Jul 13, 2026 | 4.03 | 4.07 | 3.88 | 3.95 | 3.95 | -1.99% | 54,313,814 |
| Jul 10, 2026 | 4.16 | 4.27 | 4.00 | 4.03 | 4.03 | -1.95% | 70,652,540 |
| Jul 9, 2026 | 4.22 | 4.43 | 4.09 | 4.11 | 4.11 | -4.20% | 78,185,420 |
| Jul 8, 2026 | 3.97 | 4.30 | 3.94 | 4.29 | 4.29 | 8.06% | 88,715,040 |
| Jul 7, 2026 | 4.07 | 4.18 | 3.93 | 3.97 | 3.97 | -3.41% | 50,279,967 |
| Jul 6, 2026 | 4.11 | 4.26 | 3.96 | 4.11 | 4.11 | 2.75% | 75,478,660 |
| Jul 3, 2026 | 4.01 | 4.11 | 3.98 | 4.00 | 4.00 | 1.78% | 58,414,440 |
| Jul 2, 2026 | 3.96 | 4.14 | 3.88 | 3.93 | 3.93 | 4.80% | 85,292,620 |
| Jun 30, 2026 | 3.80 | 3.83 | 3.69 | 3.75 | 3.75 | -0.79% | 37,710,280 |
| Jun 29, 2026 | 3.75 | 3.87 | 3.64 | 3.78 | 3.78 | 4.71% | 77,450,000 |
| Jun 26, 2026 | 3.65 | 3.67 | 3.56 | 3.61 | 3.61 | -2.17% | 51,992,020 |
| Jun 25, 2026 | 3.85 | 3.87 | 3.64 | 3.69 | 3.69 | -2.89% | 125,760,900 |
| Jun 24, 2026 | 4.08 | 4.10 | 3.75 | 3.80 | 3.80 | -5.71% | 132,530,800 |
| Jun 23, 2026 | 4.12 | 4.32 | 4.02 | 4.03 | 4.03 | -1.71% | 97,372,080 |
| Jun 22, 2026 | 4.35 | 4.38 | 4.10 | 4.10 | 4.10 | -6.39% | 110,873,100 |
| Jun 18, 2026 | 4.66 | 4.66 | 4.38 | 4.38 | 4.38 | -6.61% | 93,297,110 |
| Jun 17, 2026 | 4.55 | 4.78 | 4.51 | 4.69 | 4.69 | 1.52% | 63,679,030 |
| Jun 16, 2026 | 4.81 | 4.83 | 4.55 | 4.62 | 4.62 | -3.75% | 66,348,980 |
| Jun 15, 2026 | 4.72 | 4.88 | 4.65 | 4.80 | 4.80 | 3.45% | 87,532,040 |
| Jun 12, 2026 | 4.76 | 4.81 | 4.45 | 4.64 | 4.64 | -0.85% | 276,838,000 |
| Jun 11, 2026 | 4.77 | 5.02 | 4.55 | 4.68 | 4.68 | -1.27% | 109,049,500 |
| Jun 10, 2026 | 4.81 | 4.88 | 4.66 | 4.74 | 4.74 | -3.27% | 60,116,520 |
| Jun 9, 2026 | 4.85 | 5.08 | 4.73 | 4.90 | 4.90 | 2.94% | 103,275,700 |
| Jun 8, 2026 | 4.80 | 4.92 | 4.70 | 4.81 | 4.76 | -4.18% | 71,701,850 |
| Jun 5, 2026 | 5.12 | 5.13 | 4.98 | 5.02 | 4.97 | -1.38% | 71,102,990 |
| Jun 4, 2026 | 5.15 | 5.35 | 4.97 | 5.09 | 5.04 | -2.68% | 94,177,410 |
| Jun 3, 2026 | 5.46 | 5.51 | 5.13 | 5.23 | 5.18 | -6.44% | 148,044,200 |
| Jun 2, 2026 | 5.63 | 5.93 | 5.36 | 5.59 | 5.53 | 1.64% | 293,324,400 |
| Jun 1, 2026 | 4.57 | 5.62 | 4.55 | 5.50 | 5.44 | 26.15% | 404,968,900 |
| May 29, 2026 | 4.60 | 4.70 | 4.36 | 4.36 | 4.31 | -3.33% | 350,111,900 |
| May 28, 2026 | 4.81 | 4.81 | 4.50 | 4.51 | 4.46 | -4.45% | 69,378,300 |
| May 27, 2026 | 4.70 | 4.94 | 4.61 | 4.72 | 4.67 | 0.43% | 80,074,950 |
| May 26, 2026 | 4.45 | 4.74 | 4.25 | 4.70 | 4.65 | 4.91% | 106,358,500 |
| May 22, 2026 | 4.50 | 4.60 | 4.43 | 4.48 | 4.43 | 1.59% | 50,982,350 |
| May 21, 2026 | 4.56 | 4.68 | 4.39 | 4.41 | 4.36 | -2.00% | 57,776,210 |
| May 20, 2026 | 4.62 | 4.65 | 4.48 | 4.50 | 4.45 | -3.85% | 47,184,840 |