Meitu, Inc. (HKG:1357)
Hong Kong · Delayed Price · Currency is HKD 5.50
+1.14 (26.15%)
Jun 1, 2026, 4:08 PM HKT
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.60 | 4.70 | 4.36 | 4.36 | 4.36 | -3.33% | 350,111,900 |
| May 28, 2026 | 4.81 | 4.81 | 4.50 | 4.51 | 4.51 | -4.45% | 69,378,300 |
| May 27, 2026 | 4.70 | 4.94 | 4.61 | 4.72 | 4.72 | 0.43% | 80,074,950 |
| May 26, 2026 | 4.45 | 4.74 | 4.25 | 4.70 | 4.70 | 4.91% | 106,358,574 |
| May 22, 2026 | 4.50 | 4.60 | 4.43 | 4.48 | 4.48 | 1.59% | 50,982,350 |
| May 21, 2026 | 4.56 | 4.68 | 4.39 | 4.41 | 4.41 | -2.00% | 57,776,213 |
| May 20, 2026 | 4.62 | 4.65 | 4.48 | 4.50 | 4.50 | -3.85% | 47,184,846 |
| May 19, 2026 | 4.58 | 4.86 | 4.53 | 4.68 | 4.68 | 3.77% | 87,740,180 |
| May 18, 2026 | 4.69 | 4.69 | 4.39 | 4.51 | 4.51 | -4.45% | 87,095,050 |
| May 15, 2026 | 4.83 | 4.94 | 4.63 | 4.72 | 4.72 | -1.05% | 80,979,380 |
| May 14, 2026 | 5.17 | 5.22 | 4.76 | 4.77 | 4.77 | -5.36% | 103,647,400 |
| May 13, 2026 | 5.13 | 5.14 | 4.81 | 5.04 | 5.04 | -2.70% | 156,279,000 |
| May 12, 2026 | 5.44 | 5.58 | 5.15 | 5.18 | 5.18 | -2.81% | 114,009,800 |
| May 11, 2026 | 5.30 | 5.57 | 5.11 | 5.33 | 5.33 | 1.52% | 211,870,300 |
| May 8, 2026 | 4.87 | 5.48 | 4.87 | 5.25 | 5.25 | 11.23% | 321,145,800 |
| May 7, 2026 | 4.80 | 4.83 | 4.61 | 4.72 | 4.72 | 1.29% | 139,600,000 |
| May 6, 2026 | 4.25 | 4.95 | 4.20 | 4.66 | 4.66 | 11.22% | 251,053,600 |
| May 5, 2026 | 4.17 | 4.21 | 4.11 | 4.19 | 4.19 | -0.48% | 11,103,160 |
| May 4, 2026 | 4.20 | 4.28 | 4.13 | 4.21 | 4.21 | 1.20% | 25,290,800 |
| Apr 30, 2026 | 4.24 | 4.26 | 4.15 | 4.16 | 4.16 | -2.80% | 28,858,500 |
| Apr 29, 2026 | 4.16 | 4.31 | 4.15 | 4.28 | 4.28 | 3.63% | 31,811,950 |
| Apr 28, 2026 | 4.27 | 4.28 | 4.10 | 4.13 | 4.13 | -3.28% | 41,915,000 |
| Apr 27, 2026 | 4.35 | 4.36 | 4.20 | 4.27 | 4.27 | -0.23% | 45,630,000 |
| Apr 24, 2026 | 4.26 | 4.32 | 4.19 | 4.28 | 4.28 | -1.61% | 34,037,660 |
| Apr 23, 2026 | 4.30 | 4.40 | 4.23 | 4.35 | 4.35 | 0.93% | 42,247,600 |
| Apr 22, 2026 | 4.52 | 4.53 | 4.27 | 4.31 | 4.31 | -5.48% | 73,191,500 |
| Apr 21, 2026 | 4.58 | 4.59 | 4.47 | 4.56 | 4.56 | - | 28,497,970 |
| Apr 20, 2026 | 4.60 | 4.72 | 4.50 | 4.56 | 4.56 | -1.51% | 59,323,760 |
| Apr 17, 2026 | 4.63 | 4.78 | 4.56 | 4.63 | 4.63 | -0.86% | 47,084,510 |
| Apr 16, 2026 | 4.54 | 4.82 | 4.52 | 4.67 | 4.67 | 4.71% | 97,061,880 |
| Apr 15, 2026 | 4.34 | 4.59 | 4.34 | 4.46 | 4.46 | 4.69% | 84,920,180 |
| Apr 14, 2026 | 4.32 | 4.42 | 4.22 | 4.26 | 4.26 | 1.67% | 64,162,830 |
| Apr 13, 2026 | 4.29 | 4.29 | 4.10 | 4.19 | 4.19 | -3.01% | 67,290,280 |
| Apr 10, 2026 | 4.39 | 4.48 | 4.28 | 4.32 | 4.32 | -1.59% | 66,156,470 |
| Apr 9, 2026 | 4.63 | 4.65 | 4.36 | 4.39 | 4.39 | -7.38% | 99,156,470 |
| Apr 8, 2026 | 4.44 | 4.79 | 4.44 | 4.74 | 4.74 | 9.72% | 112,753,500 |
| Apr 2, 2026 | 4.40 | 4.44 | 4.29 | 4.32 | 4.32 | -2.04% | 34,568,590 |
| Apr 1, 2026 | 4.41 | 4.45 | 4.28 | 4.41 | 4.41 | 2.80% | 64,615,240 |
| Mar 31, 2026 | 4.32 | 4.36 | 4.13 | 4.29 | 4.29 | -0.69% | 96,898,380 |
| Mar 30, 2026 | 4.56 | 4.58 | 4.12 | 4.32 | 4.32 | -8.67% | 132,584,800 |
| Mar 25, 2026 | 4.79 | 4.90 | 4.66 | 4.73 | 4.73 | -0.84% | 52,189,470 |
| Mar 24, 2026 | 4.78 | 4.78 | 4.61 | 4.77 | 4.77 | 1.92% | 54,685,940 |
| Mar 23, 2026 | 4.71 | 4.77 | 4.54 | 4.68 | 4.68 | -3.51% | 74,204,760 |
| Mar 20, 2026 | 5.12 | 5.12 | 4.79 | 4.85 | 4.85 | -5.27% | 97,941,770 |
| Mar 19, 2026 | 5.21 | 5.30 | 5.09 | 5.12 | 5.12 | -3.58% | 40,001,040 |
| Mar 18, 2026 | 5.31 | 5.37 | 5.22 | 5.31 | 5.31 | 0.57% | 36,845,690 |
| Mar 17, 2026 | 5.30 | 5.48 | 5.25 | 5.28 | 5.28 | 0.57% | 42,264,520 |
| Mar 16, 2026 | 5.18 | 5.31 | 5.11 | 5.25 | 5.25 | 0.96% | 38,643,290 |
| Mar 13, 2026 | 5.14 | 5.26 | 5.06 | 5.20 | 5.20 | 0.97% | 39,774,900 |
| Mar 12, 2026 | 5.08 | 5.32 | 5.08 | 5.15 | 5.15 | -0.19% | 39,200,060 |