Meitu, Inc. (HKG:1357)
Hong Kong
· Delayed Price · Currency is HKD 4.280
+0.150 (3.63%)
Apr 29, 2026, 4:08 PM HKT
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.16 | 4.31 | 4.15 | 4.28 | 4.28 | 3.63% | 31,811,958 |
| 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% | 34,037,667 |
| Apr 23, 2026 | 4.30 | 4.40 | 4.23 | 4.35 | 4.35 | 0.93% | 42,247,607 |
| 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 |
| Mar 11, 2026 | 5.40 | 5.41 | 5.12 | 5.16 | 5.16 | -4.27% | 66,135,810 |
| Mar 10, 2026 | 5.60 | 5.64 | 5.27 | 5.39 | 5.39 | -0.37% | 48,390,430 |
| Mar 9, 2026 | 5.30 | 5.42 | 5.13 | 5.41 | 5.41 | -1.46% | 42,442,250 |
| Mar 6, 2026 | 5.18 | 5.60 | 5.12 | 5.49 | 5.49 | 5.98% | 105,176,200 |
| Mar 5, 2026 | 5.36 | 5.38 | 5.15 | 5.18 | 5.18 | -1.52% | 50,994,350 |
| Mar 4, 2026 | 5.31 | 5.36 | 5.08 | 5.26 | 5.26 | -1.50% | 69,179,580 |
| Mar 3, 2026 | 5.50 | 5.62 | 5.25 | 5.34 | 5.34 | -2.55% | 90,913,430 |
| Mar 2, 2026 | 5.40 | 5.61 | 5.28 | 5.48 | 5.48 | -3.18% | 97,393,650 |
| Feb 27, 2026 | 5.58 | 5.86 | 5.53 | 5.66 | 5.66 | -0.18% | 75,476,250 |
| Feb 26, 2026 | 5.85 | 5.94 | 5.66 | 5.67 | 5.67 | -1.39% | 58,533,120 |
| Feb 25, 2026 | 5.79 | 5.91 | 5.70 | 5.75 | 5.75 | 0.52% | 59,007,150 |
| Feb 24, 2026 | 6.00 | 6.03 | 5.63 | 5.72 | 5.72 | -7.59% | 139,164,300 |
| Feb 23, 2026 | 6.22 | 6.28 | 6.11 | 6.19 | 6.19 | 1.81% | 36,410,740 |
| Feb 20, 2026 | 6.28 | 6.29 | 5.98 | 6.08 | 6.08 | -3.18% | 32,296,360 |
| Feb 16, 2026 | 6.20 | 6.31 | 5.94 | 6.28 | 6.28 | 1.29% | 17,462,000 |
| Feb 13, 2026 | 6.22 | 6.28 | 6.12 | 6.20 | 6.20 | -3.28% | 79,119,550 |
| Feb 12, 2026 | 6.57 | 6.58 | 6.33 | 6.41 | 6.41 | -3.46% | 55,476,710 |
| Feb 11, 2026 | 6.75 | 6.75 | 6.55 | 6.64 | 6.64 | -0.60% | 39,773,460 |
| Feb 10, 2026 | 6.55 | 6.85 | 6.42 | 6.68 | 6.68 | 1.98% | 87,666,179 |
| Feb 9, 2026 | 6.60 | 6.64 | 6.32 | 6.55 | 6.55 | 4.97% | 88,336,280 |
| Feb 6, 2026 | 6.10 | 6.29 | 6.10 | 6.24 | 6.24 | -3.26% | 66,610,220 |
| Feb 5, 2026 | 6.27 | 6.49 | 6.14 | 6.45 | 6.45 | 1.26% | 93,386,190 |
| Feb 4, 2026 | 7.03 | 7.03 | 6.23 | 6.37 | 6.37 | -11.40% | 210,736,200 |
| Feb 3, 2026 | 7.38 | 7.42 | 7.03 | 7.19 | 7.19 | -2.31% | 53,931,490 |
| Feb 2, 2026 | 7.65 | 7.65 | 7.25 | 7.36 | 7.36 | -4.66% | 59,818,780 |
| Jan 30, 2026 | 7.99 | 8.00 | 7.67 | 7.72 | 7.72 | -4.57% | 58,199,560 |
| Jan 29, 2026 | 8.11 | 8.44 | 7.91 | 8.09 | 8.09 | -0.25% | 50,679,540 |
| Jan 28, 2026 | 8.09 | 8.17 | 7.95 | 8.11 | 8.11 | 0.75% | 36,621,630 |
| Jan 27, 2026 | 8.15 | 8.18 | 7.90 | 8.05 | 8.05 | -0.12% | 24,475,270 |
| Jan 26, 2026 | 8.32 | 8.38 | 7.96 | 8.06 | 8.06 | -2.66% | 44,300,037 |
| Jan 23, 2026 | 8.40 | 8.58 | 8.17 | 8.28 | 8.28 | -0.12% | 32,962,330 |
| Jan 22, 2026 | 8.40 | 8.50 | 8.14 | 8.29 | 8.29 | -0.96% | 40,001,690 |
| Jan 21, 2026 | 8.05 | 8.48 | 7.91 | 8.37 | 8.37 | 2.45% | 47,431,240 |
| Jan 20, 2026 | 8.25 | 8.40 | 8.07 | 8.17 | 8.17 | -1.21% | 48,110,670 |
| Jan 19, 2026 | 8.78 | 8.83 | 8.12 | 8.27 | 8.27 | -7.18% | 92,102,010 |
| Jan 16, 2026 | 9.10 | 9.11 | 8.61 | 8.91 | 8.91 | -0.11% | 65,743,080 |
| Jan 15, 2026 | 9.08 | 9.29 | 8.67 | 8.92 | 8.92 | -3.57% | 86,433,360 |
| Jan 14, 2026 | 9.04 | 9.33 | 8.97 | 9.25 | 9.25 | 3.24% | 103,370,500 |
| Jan 13, 2026 | 9.20 | 9.28 | 8.76 | 8.96 | 8.96 | 1.13% | 114,671,200 |
| Jan 12, 2026 | 8.20 | 9.04 | 8.20 | 8.86 | 8.86 | 11.73% | 208,865,700 |
| Jan 9, 2026 | 7.39 | 7.95 | 7.38 | 7.93 | 7.93 | 6.87% | 80,531,020 |
| Jan 8, 2026 | 7.58 | 7.58 | 7.31 | 7.42 | 7.42 | -2.11% | 29,236,260 |
| Jan 7, 2026 | 7.61 | 7.68 | 7.38 | 7.58 | 7.58 | -0.92% | 33,691,860 |
| Jan 6, 2026 | 7.65 | 7.74 | 7.57 | 7.65 | 7.65 | 0.79% | 37,335,070 |
| Jan 5, 2026 | 7.30 | 7.73 | 7.17 | 7.59 | 7.59 | 2.15% | 60,216,040 |
| Jan 2, 2026 | 7.00 | 7.49 | 6.91 | 7.43 | 7.43 | 6.14% | 25,536,330 |
| Dec 31, 2025 | 7.05 | 7.09 | 6.95 | 7.00 | 7.00 | -0.71% | 22,192,548 |
| Dec 30, 2025 | 7.07 | 7.13 | 7.00 | 7.05 | 7.05 | -0.28% | 30,952,480 |
| Dec 29, 2025 | 7.17 | 7.28 | 7.05 | 7.07 | 7.07 | -1.39% | 26,751,690 |
| Dec 24, 2025 | 7.25 | 7.27 | 7.10 | 7.17 | 7.17 | -1.38% | 16,778,760 |
| Dec 23, 2025 | 7.40 | 7.40 | 7.20 | 7.27 | 7.27 | -1.22% | 17,329,174 |
| Dec 22, 2025 | 7.40 | 7.52 | 7.31 | 7.36 | 7.36 | 0.68% | 20,981,040 |
| Dec 19, 2025 | 7.35 | 7.45 | 7.29 | 7.31 | 7.31 | -0.14% | 34,050,170 |
| Dec 18, 2025 | 7.22 | 7.34 | 7.13 | 7.32 | 7.32 | 0.69% | 20,719,450 |
| Dec 17, 2025 | 7.20 | 7.32 | 7.03 | 7.27 | 7.27 | -0.14% | 38,119,371 |
| Dec 16, 2025 | 7.28 | 7.42 | 7.11 | 7.28 | 7.28 | - | 43,972,450 |
| Dec 15, 2025 | 7.37 | 7.37 | 7.13 | 7.28 | 7.28 | -2.93% | 35,905,360 |
| Dec 12, 2025 | 7.08 | 7.50 | 7.06 | 7.50 | 7.50 | 6.69% | 158,818,800 |
| Dec 11, 2025 | 7.30 | 7.31 | 7.00 | 7.03 | 7.03 | -2.90% | 49,656,340 |
| Dec 10, 2025 | 7.29 | 7.29 | 7.07 | 7.24 | 7.24 | -0.28% | 45,044,530 |
| Dec 9, 2025 | 7.52 | 7.54 | 7.20 | 7.26 | 7.26 | -2.81% | 32,449,330 |
| Dec 8, 2025 | 7.50 | 7.50 | 7.35 | 7.47 | 7.47 | -0.53% | 21,604,501 |
| 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 |