Meitu, Inc. (HKG:1357)
Hong Kong
· Delayed Price · Currency is HKD 7.51
+0.03 (0.40%)
At close: Dec 5, 2025
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 7.57 | 7.36 | 7.51 | 7.51 | 0.40% | 33,385,910 |
| Dec 4, 2025 | 7.35 | 7.53 | 7.25 | 7.48 | 7.48 | 2.61% | 43,215,330 |
| Dec 3, 2025 | 7.66 | 7.69 | 7.20 | 7.29 | 7.29 | -4.95% | 97,425,770 |
| Dec 2, 2025 | 8.15 | 8.16 | 7.61 | 7.67 | 7.67 | -6.00% | 99,267,430 |
| Dec 1, 2025 | 8.60 | 8.60 | 8.10 | 8.16 | 8.16 | -5.12% | 67,831,260 |
| Nov 28, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -0.92% | 23,293,670 |
| Nov 27, 2025 | 8.63 | 8.94 | 8.58 | 8.68 | 8.68 | 1.05% | 39,541,500 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.29 | 8.59 | 8.59 | 1.30% | 37,147,880 |
| Nov 25, 2025 | 8.45 | 8.69 | 8.38 | 8.48 | 8.48 | 3.16% | 59,271,913 |
| Nov 24, 2025 | 7.87 | 8.31 | 7.77 | 8.22 | 8.22 | 5.52% | 84,147,620 |
| Nov 21, 2025 | 7.82 | 7.95 | 7.47 | 7.79 | 7.79 | -4.88% | 101,216,000 |
| Nov 20, 2025 | 8.30 | 8.40 | 8.06 | 8.19 | 8.19 | -0.24% | 45,314,870 |
| Nov 19, 2025 | 8.19 | 8.44 | 8.18 | 8.21 | 8.21 | 0.12% | 21,537,600 |
| Nov 18, 2025 | 8.27 | 8.28 | 7.98 | 8.20 | 8.20 | -0.97% | 35,676,770 |
| Nov 17, 2025 | 8.39 | 8.65 | 8.18 | 8.28 | 8.28 | -1.19% | 38,226,110 |
| Nov 14, 2025 | 8.39 | 8.45 | 8.21 | 8.38 | 8.38 | -1.30% | 23,844,470 |
| Nov 13, 2025 | 8.45 | 8.60 | 8.37 | 8.49 | 8.49 | 0.47% | 27,899,890 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.35 | 8.45 | 8.45 | -3.87% | 44,799,460 |
| Nov 11, 2025 | 8.78 | 8.99 | 8.68 | 8.79 | 8.79 | 1.27% | 28,810,900 |
| Nov 10, 2025 | 8.48 | 8.77 | 8.46 | 8.68 | 8.68 | 2.97% | 26,599,820 |
| Nov 7, 2025 | 8.77 | 8.77 | 8.36 | 8.43 | 8.43 | -4.20% | 56,285,620 |
| Nov 6, 2025 | 8.67 | 8.83 | 8.40 | 8.80 | 8.80 | 1.38% | 27,054,220 |
| Nov 5, 2025 | 8.50 | 8.68 | 8.35 | 8.68 | 8.68 | -0.80% | 38,691,680 |
| Nov 4, 2025 | 9.28 | 9.28 | 8.53 | 8.75 | 8.75 | -5.20% | 73,100,230 |
| Nov 3, 2025 | 8.80 | 9.25 | 8.75 | 9.23 | 9.23 | 7.08% | 69,377,820 |
| Oct 31, 2025 | 8.74 | 8.93 | 8.58 | 8.62 | 8.62 | -0.92% | 37,271,980 |
| Oct 30, 2025 | 8.97 | 8.98 | 8.44 | 8.70 | 8.70 | -1.92% | 49,761,220 |
| Oct 28, 2025 | 8.99 | 9.30 | 8.80 | 8.87 | 8.87 | -0.34% | 75,869,450 |
| Oct 27, 2025 | 8.44 | 8.97 | 8.41 | 8.90 | 8.90 | 7.88% | 85,705,600 |
| Oct 24, 2025 | 8.13 | 8.33 | 8.01 | 8.25 | 8.25 | 2.48% | 30,880,350 |
| Oct 23, 2025 | 8.30 | 8.30 | 7.82 | 8.05 | 8.05 | -3.25% | 71,652,910 |
| Oct 22, 2025 | 8.43 | 8.43 | 8.25 | 8.32 | 8.32 | -1.30% | 34,516,150 |
| Oct 21, 2025 | 8.42 | 8.63 | 8.40 | 8.43 | 8.43 | 0.24% | 28,378,380 |
| Oct 20, 2025 | 8.40 | 8.42 | 8.26 | 8.41 | 8.41 | 2.19% | 26,323,760 |
| Oct 17, 2025 | 8.74 | 8.74 | 8.17 | 8.23 | 8.23 | -5.62% | 47,350,160 |
| Oct 16, 2025 | 8.73 | 8.85 | 8.58 | 8.72 | 8.72 | 0.11% | 28,209,080 |
| Oct 15, 2025 | 8.47 | 8.73 | 8.34 | 8.71 | 8.71 | 4.19% | 34,740,450 |
| Oct 14, 2025 | 9.11 | 9.31 | 8.30 | 8.36 | 8.36 | -7.21% | 108,218,000 |
| Oct 13, 2025 | 8.77 | 9.26 | 8.73 | 9.01 | 9.01 | -0.99% | 60,390,520 |
| Oct 10, 2025 | 9.28 | 9.45 | 9.05 | 9.10 | 9.10 | -2.47% | 66,340,750 |
| Oct 9, 2025 | 9.05 | 9.50 | 8.98 | 9.33 | 9.33 | 4.13% | 94,779,690 |
| Oct 8, 2025 | 8.93 | 8.96 | 8.77 | 8.96 | 8.96 | 0.34% | 13,203,990 |
| Oct 6, 2025 | 9.06 | 9.06 | 8.74 | 8.93 | 8.93 | -1.43% | 25,709,670 |
| Oct 3, 2025 | 9.30 | 9.30 | 8.84 | 9.06 | 9.06 | -1.09% | 25,704,320 |
| Oct 2, 2025 | 9.44 | 9.56 | 9.10 | 9.16 | 9.16 | -1.19% | 44,531,230 |
| Sep 30, 2025 | 8.92 | 9.27 | 8.89 | 9.27 | 9.27 | 4.16% | 71,988,790 |
| Sep 29, 2025 | 8.67 | 8.95 | 8.58 | 8.90 | 8.90 | 2.65% | 53,171,150 |
| Sep 26, 2025 | 9.06 | 9.06 | 8.60 | 8.67 | 8.67 | -4.30% | 83,552,120 |
| Sep 25, 2025 | 9.02 | 9.22 | 8.91 | 9.06 | 9.06 | 0.78% | 62,469,770 |
| Sep 24, 2025 | 8.98 | 9.08 | 8.80 | 8.99 | 8.99 | -0.33% | 54,762,800 |
| Sep 23, 2025 | 9.30 | 9.39 | 8.85 | 9.02 | 9.02 | -3.32% | 62,404,510 |
| Sep 22, 2025 | 9.18 | 9.37 | 9.12 | 9.33 | 9.33 | 0.54% | 55,380,580 |
| Sep 19, 2025 | 9.56 | 9.56 | 9.08 | 9.28 | 9.28 | -3.03% | 153,890,100 |
| Sep 18, 2025 | 9.32 | 9.59 | 9.15 | 9.57 | 9.57 | 1.81% | 104,011,100 |
| Sep 17, 2025 | 9.21 | 9.42 | 9.02 | 9.40 | 9.40 | 2.62% | 71,359,260 |
| Sep 16, 2025 | 9.56 | 9.56 | 9.12 | 9.16 | 9.16 | -4.18% | 98,949,310 |
| Sep 15, 2025 | 9.70 | 9.84 | 9.43 | 9.56 | 9.56 | -0.93% | 76,146,920 |
| Sep 12, 2025 | 9.50 | 9.75 | 9.35 | 9.65 | 9.65 | 4.78% | 154,295,000 |
| Sep 11, 2025 | 9.09 | 9.30 | 8.97 | 9.21 | 9.17 | 1.99% | 102,233,200 |
| Sep 10, 2025 | 9.10 | 9.16 | 8.88 | 9.03 | 8.99 | -1.20% | 111,156,900 |
| Sep 9, 2025 | 9.32 | 9.45 | 9.08 | 9.14 | 9.10 | -0.54% | 108,294,300 |
| Sep 8, 2025 | 9.83 | 9.83 | 8.90 | 9.19 | 9.15 | -5.94% | 209,972,600 |
| Sep 5, 2025 | 9.83 | 9.85 | 9.50 | 9.77 | 9.72 | -0.10% | 96,840,560 |
| Sep 4, 2025 | 10.18 | 10.18 | 9.62 | 9.78 | 9.73 | -3.36% | 92,816,900 |
| Sep 3, 2025 | 10.15 | 10.20 | 9.92 | 10.12 | 10.07 | 1.20% | 67,338,840 |
| Sep 2, 2025 | 10.40 | 10.47 | 9.73 | 10.00 | 9.95 | -1.77% | 151,727,300 |
| Sep 1, 2025 | 11.82 | 11.82 | 10.05 | 10.18 | 10.13 | -13.87% | 336,037,900 |
| Aug 29, 2025 | 11.76 | 12.01 | 11.35 | 11.82 | 11.76 | 1.90% | 106,308,200 |
| Aug 28, 2025 | 11.43 | 11.60 | 11.07 | 11.60 | 11.54 | 2.29% | 88,874,720 |
| Aug 27, 2025 | 11.70 | 11.82 | 11.25 | 11.34 | 11.28 | -1.13% | 137,525,800 |
| Aug 26, 2025 | 10.66 | 11.63 | 10.52 | 11.47 | 11.41 | 7.90% | 415,812,500 |
| Aug 25, 2025 | 10.85 | 10.95 | 10.30 | 10.63 | 10.58 | 0.66% | 101,944,100 |
| Aug 22, 2025 | 10.50 | 10.84 | 10.20 | 10.56 | 10.51 | 4.55% | 172,149,000 |
| Aug 21, 2025 | 10.03 | 10.14 | 9.71 | 10.10 | 10.05 | 2.64% | 84,981,660 |
| Aug 20, 2025 | 10.05 | 10.14 | 9.50 | 9.84 | 9.79 | -3.72% | 148,926,300 |
| Aug 19, 2025 | 10.48 | 10.64 | 9.88 | 10.22 | 10.17 | -1.64% | 125,499,100 |
| Aug 18, 2025 | 10.67 | 10.68 | 10.10 | 10.39 | 10.34 | -2.72% | 112,510,300 |
| Aug 15, 2025 | 10.80 | 10.86 | 10.35 | 10.68 | 10.63 | -1.02% | 67,019,810 |
| Aug 14, 2025 | 10.80 | 10.84 | 10.47 | 10.79 | 10.74 | 0.56% | 78,924,010 |
| Aug 13, 2025 | 10.56 | 10.74 | 10.26 | 10.73 | 10.68 | 3.77% | 89,620,580 |
| Aug 12, 2025 | 11.11 | 11.20 | 10.08 | 10.34 | 10.29 | -6.51% | 178,998,700 |
| Aug 11, 2025 | 11.30 | 11.45 | 10.41 | 11.06 | 11.01 | -1.16% | 87,526,650 |
| Aug 8, 2025 | 11.44 | 11.45 | 11.02 | 11.19 | 11.14 | -1.32% | 73,455,540 |
| Aug 7, 2025 | 11.66 | 11.84 | 11.09 | 11.34 | 11.28 | 0.18% | 85,891,840 |
| Aug 6, 2025 | 10.70 | 11.55 | 10.70 | 11.32 | 11.26 | 2.63% | 96,024,640 |
| Aug 5, 2025 | 11.88 | 11.89 | 10.17 | 11.03 | 10.98 | -6.92% | 297,646,100 |
| Aug 4, 2025 | 11.52 | 11.96 | 11.25 | 11.85 | 11.79 | 2.16% | 119,205,400 |
| Aug 1, 2025 | 12.50 | 12.50 | 11.48 | 11.60 | 11.54 | -3.97% | 153,204,800 |
| Jul 31, 2025 | 10.78 | 12.56 | 10.74 | 12.08 | 12.02 | 11.03% | 244,656,400 |
| Jul 30, 2025 | 10.84 | 11.24 | 10.50 | 10.88 | 10.83 | - | 112,766,000 |
| Jul 29, 2025 | 10.08 | 10.96 | 10.08 | 10.88 | 10.83 | 7.94% | 130,468,600 |
| Jul 28, 2025 | 10.04 | 10.14 | 9.88 | 10.08 | 10.03 | 0.90% | 80,745,510 |
| Jul 25, 2025 | 11.10 | 11.10 | 9.91 | 9.99 | 9.94 | -10.64% | 229,006,800 |
| Jul 24, 2025 | 10.74 | 11.18 | 10.60 | 11.18 | 11.13 | 5.08% | 82,167,930 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.28 | 10.64 | 10.59 | 0.19% | 112,562,200 |
| Jul 22, 2025 | 11.00 | 11.32 | 10.40 | 10.62 | 10.57 | -5.01% | 151,090,500 |
| Jul 21, 2025 | 11.40 | 11.56 | 10.90 | 11.18 | 11.13 | - | 83,452,110 |
| Jul 18, 2025 | 10.80 | 11.38 | 10.70 | 11.18 | 11.13 | 5.47% | 121,572,000 |
| Jul 17, 2025 | 10.28 | 11.02 | 10.24 | 10.60 | 10.55 | 3.11% | 117,844,600 |
| Jul 16, 2025 | 10.20 | 10.64 | 10.00 | 10.28 | 10.23 | 0.98% | 91,530,110 |