Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.330 | 3.400 | 3.280 | 3.300 | 3.069 | 37,546,488 |
| 2024-05-14 | 3.320 | 3.440 | 3.230 | 3.250 | 3.022 | 47,871,416 |
| 2024-05-13 | 3.290 | 3.340 | 3.150 | 3.270 | 3.041 | 48,586,273 |
| 2024-05-10 | 3.430 | 3.480 | 3.270 | 3.300 | 3.069 | 42,209,787 |
| 2024-05-09 | 3.320 | 3.420 | 3.310 | 3.360 | 3.125 | 19,727,000 |
| 2024-05-08 | 3.410 | 3.440 | 3.290 | 3.320 | 3.087 | 29,282,974 |
| 2024-05-07 | 3.500 | 3.540 | 3.350 | 3.400 | 3.162 | 36,509,500 |
| 2024-05-06 | 3.380 | 3.530 | 3.250 | 3.500 | 3.255 | 69,454,436 |
| 2024-05-03 | 3.480 | 3.500 | 3.340 | 3.370 | 3.134 | 18,021,593 |
| 2024-05-02 | 3.200 | 3.400 | 3.170 | 3.390 | 3.153 | 20,335,500 |
| 2024-04-30 | 3.330 | 3.390 | 3.230 | 3.260 | 3.032 | 30,314,500 |
| 2024-04-29 | 3.300 | 3.410 | 3.250 | 3.310 | 3.078 | 46,676,128 |
| 2024-04-26 | 3.120 | 3.360 | 3.120 | 3.300 | 3.069 | 77,931,128 |
| 2024-04-25 | 3.190 | 3.220 | 3.100 | 3.110 | 2.892 | 32,059,473 |
| 2024-04-24 | 3.160 | 3.270 | 3.130 | 3.220 | 2.994 | 43,268,985 |
| 2024-04-23 | 3.060 | 3.180 | 3.030 | 3.150 | 2.929 | 38,458,000 |
| 2024-04-22 | 2.920 | 3.050 | 2.900 | 2.990 | 2.781 | 26,939,601 |
| 2024-04-19 | 3.020 | 3.020 | 2.850 | 2.920 | 2.715 | 37,226,750 |
| 2024-04-18 | 3.090 | 3.090 | 3.000 | 3.030 | 2.818 | 12,818,814 |
| 2024-04-17 | 3.000 | 3.120 | 2.990 | 3.070 | 2.855 | 22,262,000 |
| 2024-04-16 | 3.190 | 3.190 | 2.870 | 2.980 | 2.771 | 78,546,431 |
| 2024-04-15 | 3.170 | 3.250 | 3.100 | 3.230 | 3.004 | 24,119,084 |
| 2024-04-12 | 3.310 | 3.320 | 3.170 | 3.180 | 2.957 | 27,248,900 |
| 2024-04-11 | 3.130 | 3.310 | 3.080 | 3.280 | 3.050 | 44,905,550 |
| 2024-04-10 | 3.170 | 3.270 | 3.130 | 3.150 | 2.929 | 45,505,000 |
| 2024-04-09 | 3.070 | 3.220 | 3.070 | 3.220 | 2.994 | 45,433,980 |
| 2024-04-08 | 3.080 | 3.110 | 3.000 | 3.040 | 2.827 | 33,236,687 |
| 2024-04-05 | 3.090 | 3.130 | 3.030 | 3.100 | 2.883 | 7,695,500 |
| 2024-04-03 | 3.220 | 3.220 | 3.000 | 3.090 | 2.874 | 70,407,500 |
| 2024-04-02 | 3.360 | 3.400 | 3.200 | 3.230 | 3.004 | 49,010,347 |
| 2024-03-28 | 3.250 | 3.370 | 3.230 | 3.280 | 3.050 | 48,444,647 |
| 2024-03-27 | 3.420 | 3.420 | 3.190 | 3.220 | 2.994 | 53,545,569 |
| 2024-03-26 | 3.390 | 3.600 | 3.390 | 3.410 | 3.171 | 61,963,160 |
| 2024-03-25 | 3.580 | 3.630 | 3.350 | 3.370 | 3.134 | 52,553,000 |
| 2024-03-22 | 3.670 | 3.670 | 3.460 | 3.500 | 3.255 | 68,612,500 |
| 2024-03-21 | 3.650 | 3.810 | 3.600 | 3.670 | 3.413 | 97,806,814 |
| 2024-03-20 | 3.460 | 3.630 | 3.390 | 3.580 | 3.329 | 71,604,114 |
| 2024-03-19 | 3.570 | 3.650 | 3.450 | 3.460 | 3.218 | 76,447,478 |
| 2024-03-18 | 3.220 | 3.730 | 3.200 | 3.610 | 3.357 | 234,632,242 |
| 2024-03-15 | 3.220 | 3.280 | 3.120 | 3.150 | 2.929 | 90,273,685 |
| 2024-03-14 | 3.390 | 3.400 | 3.240 | 3.320 | 3.087 | 57,627,731 |
| 2024-03-13 | 3.150 | 3.400 | 3.150 | 3.350 | 3.115 | 119,476,600 |
| 2024-03-12 | 3.200 | 3.350 | 3.090 | 3.120 | 2.901 | 118,839,144 |
| 2024-03-11 | 3.050 | 3.120 | 2.990 | 3.110 | 2.892 | 61,020,268 |
| 2024-03-08 | 2.730 | 3.130 | 2.720 | 3.050 | 2.836 | 155,152,373 |
| 2024-03-07 | 2.780 | 2.810 | 2.670 | 2.690 | 2.502 | 47,458,200 |
| 2024-03-06 | 2.730 | 2.810 | 2.670 | 2.780 | 2.585 | 56,745,342 |
| 2024-03-05 | 2.790 | 2.850 | 2.690 | 2.740 | 2.548 | 89,793,300 |
| 2024-03-04 | 2.600 | 2.830 | 2.570 | 2.790 | 2.595 | 132,799,160 |
| 2024-03-01 | 2.570 | 2.630 | 2.510 | 2.570 | 2.390 | 54,444,918 |
| 2024-02-29 | 2.510 | 2.660 | 2.460 | 2.580 | 2.399 | 90,275,336 |
| 2024-02-28 | 2.560 | 2.620 | 2.430 | 2.460 | 2.288 | 58,118,516 |
| 2024-02-27 | 2.480 | 2.590 | 2.430 | 2.560 | 2.381 | 76,153,100 |
| 2024-02-26 | 2.460 | 2.540 | 2.430 | 2.440 | 2.269 | 38,145,628 |
| 2024-02-23 | 2.560 | 2.600 | 2.400 | 2.450 | 2.278 | 72,803,735 |
| 2024-02-22 | 2.540 | 2.650 | 2.530 | 2.560 | 2.381 | 46,849,000 |
| 2024-02-21 | 2.420 | 2.600 | 2.410 | 2.540 | 2.362 | 49,969,500 |
| 2024-02-20 | 2.420 | 2.510 | 2.380 | 2.460 | 2.288 | 50,639,500 |
| 2024-02-19 | 2.640 | 2.680 | 2.380 | 2.380 | 2.213 | 111,877,000 |
| 2024-02-16 | 2.460 | 2.550 | 2.370 | 2.540 | 2.362 | 30,404,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.0670 HKD |
| 2026-06-09 | 0.0500 HKD |
| 2025-09-12 | 0.0450 HKD |
| 2025-06-09 | 0.0552 HKD |
| 2025-02-13 | 0.1090 HKD |
| 2024-06-07 | 0.0360 HKD |
| 2023-06-05 | 0.0200 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.