Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 4.205
-0.035 (-0.83%)
Sep 11, 2026, 4:08 PM HKT
Meitu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.20 | 4.26 | 4.11 | 4.21 | 4.21 | -0.83% | 51,868,709 |
| Sep 10, 2026 | 4.36 | 4.41 | 4.21 | 4.24 | 4.24 | -4.29% | 58,800,356 |
| Sep 9, 2026 | 4.68 | 4.68 | 4.36 | 4.43 | 4.43 | -6.74% | 110,837,200 |
| Sep 8, 2026 | 4.78 | 4.95 | 4.73 | 4.75 | 4.75 | -0.06% | 59,902,043 |
| Sep 7, 2026 | 4.88 | 4.90 | 4.77 | 4.82 | 4.75 | -2.63% | 67,913,500 |
| Sep 4, 2026 | 4.80 | 5.13 | 4.79 | 4.95 | 4.88 | 5.77% | 124,035,855 |
| Sep 3, 2026 | 4.75 | 4.86 | 4.65 | 4.68 | 4.61 | -0.11% | 44,568,330 |
| Sep 2, 2026 | 4.80 | 4.80 | 4.65 | 4.69 | 4.62 | -3.60% | 37,442,000 |
| Sep 1, 2026 | 4.79 | 5.00 | 4.73 | 4.86 | 4.79 | 2.53% | 107,144,314 |
| Aug 31, 2026 | 4.72 | 4.90 | 4.57 | 4.74 | 4.67 | -0.84% | 73,912,388 |
| Aug 28, 2026 | 4.60 | 5.00 | 4.60 | 4.78 | 4.71 | 7.05% | 183,058,201 |
| Aug 27, 2026 | 4.50 | 4.70 | 4.31 | 4.47 | 4.40 | 2.76% | 110,756,098 |
| Aug 26, 2026 | 4.35 | 4.43 | 4.32 | 4.35 | 4.28 | 0.23% | 43,349,538 |
| Aug 25, 2026 | 4.27 | 4.37 | 4.18 | 4.34 | 4.27 | 1.76% | 74,087,917 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.25 | 4.26 | 4.20 | -3.84% | 35,920,760 |
| Aug 21, 2026 | 4.30 | 4.44 | 4.24 | 4.43 | 4.37 | 1.26% | 47,825,428 |
| Aug 20, 2026 | 4.43 | 4.54 | 4.27 | 4.38 | 4.31 | 0.57% | 54,898,122 |
| Aug 19, 2026 | 4.40 | 4.40 | 4.27 | 4.35 | 4.29 | -0.80% | 35,311,323 |
| Aug 18, 2026 | 4.50 | 4.51 | 4.27 | 4.39 | 4.32 | -3.31% | 52,671,594 |
| Aug 17, 2026 | 4.55 | 4.63 | 4.47 | 4.54 | 4.47 | 0.89% | 34,018,000 |
| Aug 14, 2026 | 4.56 | 4.67 | 4.47 | 4.50 | 4.43 | 0.11% | 36,657,270 |
| Aug 13, 2026 | 4.61 | 4.68 | 4.45 | 4.49 | 4.43 | -3.23% | 55,421,668 |
| Aug 12, 2026 | 4.77 | 4.77 | 4.58 | 4.64 | 4.58 | -2.52% | 41,581,179 |
| Aug 11, 2026 | 4.88 | 4.92 | 4.72 | 4.76 | 4.69 | -1.45% | 32,846,000 |
| Aug 10, 2026 | 4.84 | 4.88 | 4.74 | 4.83 | 4.76 | 1.68% | 37,995,000 |
| Aug 7, 2026 | 4.72 | 4.77 | 4.55 | 4.75 | 4.68 | 0.42% | 50,320,622 |
| Aug 6, 2026 | 4.86 | 4.95 | 4.70 | 4.73 | 4.66 | -3.47% | 51,840,169 |
| Aug 5, 2026 | 4.88 | 5.03 | 4.78 | 4.90 | 4.83 | 1.66% | 73,372,907 |
| Aug 4, 2026 | 4.87 | 5.03 | 4.73 | 4.82 | 4.75 | 1.05% | 88,407,500 |
| Aug 3, 2026 | 4.88 | 4.89 | 4.58 | 4.77 | 4.70 | 1.06% | 90,217,751 |
| Jul 31, 2026 | 4.28 | 4.95 | 4.13 | 4.72 | 4.65 | 10.28% | 211,364,500 |
| Jul 30, 2026 | 4.50 | 4.63 | 4.23 | 4.28 | 4.22 | -4.89% | 66,456,239 |
| Jul 29, 2026 | 4.04 | 4.63 | 4.03 | 4.50 | 4.44 | 13.07% | 156,843,050 |
| Jul 28, 2026 | 3.98 | 4.15 | 3.91 | 3.98 | 3.92 | 0.76% | 45,692,059 |
| Jul 27, 2026 | 3.93 | 4.02 | 3.89 | 3.95 | 3.90 | 0.51% | 33,560,013 |
| Jul 24, 2026 | 3.92 | 3.97 | 3.86 | 3.93 | 3.88 | -2.48% | 36,079,512 |
| Jul 23, 2026 | 4.08 | 4.12 | 3.98 | 4.03 | 3.97 | -1.23% | 25,310,000 |
| Jul 22, 2026 | 4.16 | 4.16 | 4.03 | 4.08 | 4.02 | -2.39% | 36,093,134 |
| Jul 21, 2026 | 4.15 | 4.27 | 4.02 | 4.18 | 4.12 | 1.46% | 42,234,659 |
| Jul 20, 2026 | 3.95 | 4.15 | 3.95 | 4.12 | 4.06 | 4.04% | 50,066,627 |
| Jul 17, 2026 | 4.35 | 4.38 | 3.89 | 3.96 | 3.90 | -9.17% | 121,226,749 |
| Jul 16, 2026 | 4.15 | 4.48 | 4.11 | 4.36 | 4.30 | 6.08% | 101,834,400 |
| Jul 15, 2026 | 4.02 | 4.15 | 3.87 | 4.11 | 4.05 | 3.01% | 58,712,631 |
| Jul 14, 2026 | 3.95 | 3.99 | 3.72 | 3.99 | 3.93 | 1.01% | 104,523,792 |
| Jul 13, 2026 | 4.03 | 4.07 | 3.88 | 3.95 | 3.90 | -1.99% | 54,313,814 |
| Jul 10, 2026 | 4.16 | 4.27 | 4.00 | 4.03 | 3.97 | -1.95% | 70,652,540 |
| Jul 9, 2026 | 4.22 | 4.43 | 4.09 | 4.11 | 4.05 | -4.20% | 78,185,420 |
| Jul 8, 2026 | 3.97 | 4.30 | 3.94 | 4.29 | 4.23 | 8.06% | 88,715,040 |
| Jul 7, 2026 | 4.07 | 4.18 | 3.93 | 3.97 | 3.91 | -3.41% | 50,279,967 |
| Jul 6, 2026 | 4.11 | 4.26 | 3.96 | 4.11 | 4.05 | 2.75% | 75,478,664 |