Skip to main content
Meitu, Inc. (HKG:1357)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
5.49
+0.08 (1.48%)
Mar 10, 2026, 9:55 AM HKT

Meitu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20265.305.595.135.59-3.33%42,396,751
Mar 9, 20265.305.425.135.415.41-1.46%42,442,250
Mar 6, 20265.185.605.125.495.495.98%105,176,200
Mar 5, 20265.365.385.155.185.18-1.52%50,994,350
Mar 4, 20265.315.365.085.265.26-1.50%69,179,580
Mar 3, 20265.505.625.255.345.34-2.55%90,913,430
Mar 2, 20265.405.615.285.485.48-3.18%97,393,650
Feb 27, 20265.585.865.535.665.66-0.18%75,476,250
Feb 26, 20265.855.945.665.675.67-1.39%58,533,120
Feb 25, 20265.795.915.705.755.750.52%59,007,150
Feb 24, 20266.006.035.635.725.72-7.59%139,164,300
Feb 23, 20266.226.286.116.196.191.81%36,410,740
Feb 20, 20266.286.295.986.086.08-3.18%32,296,360
Feb 16, 20266.206.315.946.286.281.29%17,462,000
Feb 13, 20266.226.286.126.206.20-3.28%79,119,550
Feb 12, 20266.576.586.336.416.41-3.46%55,476,710
Feb 11, 20266.756.756.556.646.64-0.60%39,773,460
Feb 10, 20266.556.856.426.686.681.98%87,666,179
Feb 9, 20266.606.646.326.556.554.97%88,336,280
Feb 6, 20266.106.296.106.246.24-3.26%66,610,220
Feb 5, 20266.276.496.146.456.451.26%93,386,190
Feb 4, 20267.037.036.236.376.37-11.40%210,736,200
Feb 3, 20267.387.427.037.197.19-2.31%53,931,490
Feb 2, 20267.657.657.257.367.36-4.66%59,818,780
Jan 30, 20267.998.007.677.727.72-4.57%58,199,560
Jan 29, 20268.118.447.918.098.09-0.25%50,679,540
Jan 28, 20268.098.177.958.118.110.75%36,621,630
Jan 27, 20268.158.187.908.058.05-0.12%24,475,270
Jan 26, 20268.328.387.968.068.06-2.66%44,300,037
Jan 23, 20268.408.588.178.288.28-0.12%32,962,330
Jan 22, 20268.408.508.148.298.29-0.96%40,001,690
Jan 21, 20268.058.487.918.378.372.45%47,431,240
Jan 20, 20268.258.408.078.178.17-1.21%48,110,670
Jan 19, 20268.788.838.128.278.27-7.18%92,102,010
Jan 16, 20269.109.118.618.918.91-0.11%65,743,080
Jan 15, 20269.089.298.678.928.92-3.57%86,433,360
Jan 14, 20269.049.338.979.259.253.24%103,370,500
Jan 13, 20269.209.288.768.968.961.13%114,671,200
Jan 12, 20268.209.048.208.868.8611.73%208,865,700
Jan 9, 20267.397.957.387.937.936.87%80,531,020
Jan 8, 20267.587.587.317.427.42-2.11%29,236,260
Jan 7, 20267.617.687.387.587.58-0.92%33,691,860
Jan 6, 20267.657.747.577.657.650.79%37,335,070
Jan 5, 20267.307.737.177.597.592.15%60,216,040
Jan 2, 20267.007.496.917.437.436.14%25,536,330
Dec 31, 20257.057.096.957.007.00-0.71%22,192,548
Dec 30, 20257.077.137.007.057.05-0.28%30,952,480
Dec 29, 20257.177.287.057.077.07-1.39%26,751,690
Dec 24, 20257.257.277.107.177.17-1.38%16,778,760
Dec 23, 20257.407.407.207.277.27-1.22%17,329,174
Dec 22, 20257.407.527.317.367.360.68%20,981,040
Dec 19, 20257.357.457.297.317.31-0.14%34,050,170
Dec 18, 20257.227.347.137.327.320.69%20,719,450
Dec 17, 20257.207.327.037.277.27-0.14%38,119,371
Dec 16, 20257.287.427.117.287.28-43,972,450
Dec 15, 20257.377.377.137.287.28-2.93%35,905,360
Dec 12, 20257.087.507.067.507.506.69%158,818,800
Dec 11, 20257.307.317.007.037.03-2.90%49,656,340
Dec 10, 20257.297.297.077.247.24-0.28%45,044,530
Dec 9, 20257.527.547.207.267.26-2.81%32,449,330
Dec 8, 20257.507.507.357.477.47-0.53%21,604,501
Dec 5, 20257.517.577.367.517.510.40%33,385,910
Dec 4, 20257.357.537.257.487.482.61%43,215,330
Dec 3, 20257.667.697.207.297.29-4.95%97,425,770
Dec 2, 20258.158.167.617.677.67-6.00%99,267,430
Dec 1, 20258.608.608.108.168.16-5.12%67,831,260
Nov 28, 20258.708.708.508.608.60-0.92%23,293,670
Nov 27, 20258.638.948.588.688.681.05%39,541,500
Nov 26, 20258.608.608.298.598.591.30%37,147,880
Nov 25, 20258.458.698.388.488.483.16%59,271,913
Nov 24, 20257.878.317.778.228.225.52%84,147,620
Nov 21, 20257.827.957.477.797.79-4.88%101,216,000
Nov 20, 20258.308.408.068.198.19-0.24%45,314,870
Nov 19, 20258.198.448.188.218.210.12%21,537,600
Nov 18, 20258.278.287.988.208.20-0.97%35,676,770
Nov 17, 20258.398.658.188.288.28-1.19%38,226,110
Nov 14, 20258.398.458.218.388.38-1.30%23,844,470
Nov 13, 20258.458.608.378.498.490.47%27,899,890
Nov 12, 20258.868.868.358.458.45-3.87%44,799,460
Nov 11, 20258.788.998.688.798.791.27%28,810,900
Nov 10, 20258.488.778.468.688.682.97%26,599,820
Nov 7, 20258.778.778.368.438.43-4.20%56,285,620
Nov 6, 20258.678.838.408.808.801.38%27,054,220
Nov 5, 20258.508.688.358.688.68-0.80%38,691,680
Nov 4, 20259.289.288.538.758.75-5.20%73,100,230
Nov 3, 20258.809.258.759.239.237.08%69,377,820
Oct 31, 20258.748.938.588.628.62-0.92%37,271,980
Oct 30, 20258.978.988.448.708.70-1.92%49,761,220
Oct 28, 20258.999.308.808.878.87-0.34%75,869,450
Oct 27, 20258.448.978.418.908.907.88%85,705,600
Oct 24, 20258.138.338.018.258.252.48%30,880,350
Oct 23, 20258.308.307.828.058.05-3.25%71,652,910
Oct 22, 20258.438.438.258.328.32-1.30%34,516,150
Oct 21, 20258.428.638.408.438.430.24%28,378,380
Oct 20, 20258.408.428.268.418.412.19%26,323,760
Oct 17, 20258.748.748.178.238.23-5.62%47,350,160
Oct 16, 20258.738.858.588.728.720.11%28,209,080
Oct 15, 20258.478.738.348.718.714.19%34,740,450
Oct 14, 20259.119.318.308.368.36-7.21%108,218,000
Oct 13, 20258.779.268.739.019.01-0.99%60,390,520