Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 3.955
-0.055 (-1.37%)
Nov 13, 2026, 4:08 PM HKT
Meitu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.00 | 4.13 | 3.93 | 3.96 | 3.96 | -1.37% | 32,583,000 |
| Nov 12, 2026 | 4.21 | 4.21 | 3.98 | 4.01 | 4.01 | -4.18% | 38,937,398 |
| Nov 11, 2026 | 4.16 | 4.21 | 4.11 | 4.19 | 4.19 | -0.12% | 64,076,834 |
| Nov 10, 2026 | 4.12 | 4.22 | 4.10 | 4.19 | 4.19 | 1.82% | 45,458,154 |
| Nov 9, 2026 | 4.33 | 4.36 | 4.09 | 4.12 | 4.12 | -3.86% | 42,552,500 |
| Nov 6, 2026 | 4.17 | 4.37 | 4.15 | 4.28 | 4.28 | -1.27% | 54,228,394 |
| Nov 5, 2026 | 4.12 | 4.50 | 4.11 | 4.34 | 4.34 | 6.51% | 112,499,276 |
| Nov 4, 2026 | 3.88 | 4.08 | 3.88 | 4.07 | 4.07 | 6.54% | 83,943,392 |
| Nov 3, 2026 | 3.87 | 3.96 | 3.77 | 3.82 | 3.82 | -1.29% | 42,028,386 |
| Nov 2, 2026 | 3.77 | 3.92 | 3.73 | 3.87 | 3.87 | 2.65% | 35,789,000 |
| Oct 30, 2026 | 3.72 | 3.83 | 3.67 | 3.77 | 3.77 | 0.27% | 32,545,490 |
| Oct 29, 2026 | 3.79 | 3.83 | 3.71 | 3.76 | 3.76 | -1.70% | 38,906,500 |
| Oct 28, 2026 | 3.86 | 3.95 | 3.79 | 3.83 | 3.83 | -0.52% | 35,299,468 |
| Oct 27, 2026 | 3.92 | 4.00 | 3.77 | 3.85 | 3.85 | -1.66% | 63,003,700 |
| Oct 26, 2026 | 3.68 | 3.94 | 3.65 | 3.91 | 3.91 | 6.98% | 88,130,700 |
| Oct 23, 2026 | 3.39 | 3.66 | 3.39 | 3.66 | 3.66 | 6.56% | 58,181,890 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -4.72% | 55,093,510 |
| Oct 21, 2026 | 3.73 | 3.75 | 3.59 | 3.60 | 3.60 | -2.83% | 27,840,000 |
| Oct 20, 2026 | 3.58 | 3.71 | 3.48 | 3.71 | 3.71 | 3.49% | 39,625,300 |
| Oct 16, 2026 | 3.61 | 3.68 | 3.54 | 3.58 | 3.58 | 1.56% | 40,604,380 |
| Oct 15, 2026 | 3.63 | 3.63 | 3.50 | 3.53 | 3.53 | -5.62% | 61,254,030 |
| Oct 14, 2026 | 3.71 | 3.80 | 3.63 | 3.74 | 3.74 | 1.22% | 33,962,525 |
| Oct 13, 2026 | 3.78 | 3.78 | 3.61 | 3.69 | 3.69 | -2.25% | 39,263,903 |
| Oct 12, 2026 | 3.76 | 3.89 | 3.74 | 3.78 | 3.78 | - | 50,428,670 |
| Oct 9, 2026 | 3.62 | 3.80 | 3.58 | 3.78 | 3.78 | 4.86% | 56,128,314 |
| Oct 8, 2026 | 3.71 | 3.77 | 3.59 | 3.60 | 3.60 | -2.83% | 40,531,140 |
| Oct 7, 2026 | 3.76 | 3.76 | 3.66 | 3.71 | 3.71 | -0.80% | 10,629,500 |
| Oct 6, 2026 | 3.71 | 3.76 | 3.67 | 3.74 | 3.74 | 0.67% | 9,732,500 |
| Oct 5, 2026 | 3.66 | 3.71 | 3.55 | 3.71 | 3.71 | 1.50% | 13,501,204 |
| Oct 2, 2026 | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | -4.19% | 17,977,985 |
| Sep 30, 2026 | 3.80 | 3.85 | 3.76 | 3.82 | 3.82 | 0.93% | 28,486,526 |
| Sep 29, 2026 | 3.72 | 3.87 | 3.65 | 3.78 | 3.78 | 1.61% | 44,966,474 |
| Sep 28, 2026 | 3.74 | 3.78 | 3.64 | 3.72 | 3.72 | -0.13% | 34,585,314 |
| Sep 25, 2026 | 3.77 | 3.77 | 3.65 | 3.73 | 3.73 | -0.93% | 11,755,400 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.69 | 3.76 | 3.76 | -2.84% | 68,010,000 |
| Sep 23, 2026 | 4.08 | 4.08 | 3.78 | 3.87 | 3.87 | -5.03% | 91,533,936 |
| Sep 22, 2026 | 4.18 | 4.22 | 4.04 | 4.08 | 4.08 | -1.09% | 48,291,934 |
| Sep 21, 2026 | 4.04 | 4.15 | 3.98 | 4.12 | 4.12 | 2.11% | 40,409,555 |
| Sep 18, 2026 | 3.87 | 4.04 | 3.86 | 4.04 | 4.04 | 5.77% | 90,178,590 |
| Sep 17, 2026 | 3.78 | 3.83 | 3.71 | 3.82 | 3.82 | - | 47,084,046 |
| Sep 16, 2026 | 3.97 | 3.98 | 3.81 | 3.82 | 3.82 | -1.68% | 62,381,400 |
| Sep 15, 2026 | 4.24 | 4.28 | 3.80 | 3.88 | 3.88 | -8.06% | 184,854,655 |
| Sep 14, 2026 | 4.24 | 4.35 | 4.16 | 4.22 | 4.22 | 0.36% | 39,002,590 |
| 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 |