Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 4.040 | 4.630 | 4.030 | 4.500 | 4.437 | 156,843,050 |
| 2026-07-28 | 3.980 | 4.150 | 3.910 | 3.980 | 3.925 | 45,692,059 |
| 2026-07-27 | 3.930 | 4.020 | 3.890 | 3.950 | 3.895 | 33,560,013 |
| 2026-07-24 | 3.920 | 3.970 | 3.860 | 3.930 | 3.875 | 36,079,512 |
| 2026-07-23 | 4.080 | 4.120 | 3.980 | 4.030 | 3.974 | 25,310,000 |
| 2026-07-22 | 4.160 | 4.160 | 4.030 | 4.080 | 4.023 | 36,093,134 |
| 2026-07-21 | 4.150 | 4.270 | 4.020 | 4.180 | 4.122 | 42,234,659 |
| 2026-07-20 | 3.950 | 4.150 | 3.950 | 4.120 | 4.063 | 50,066,627 |
| 2026-07-17 | 4.350 | 4.380 | 3.890 | 3.960 | 3.905 | 121,226,749 |
| 2026-07-16 | 4.150 | 4.480 | 4.110 | 4.360 | 4.299 | 101,834,400 |
| 2026-07-15 | 4.020 | 4.150 | 3.870 | 4.110 | 4.053 | 58,712,631 |
| 2026-07-14 | 3.950 | 3.990 | 3.720 | 3.990 | 3.935 | 104,523,792 |
| 2026-07-13 | 4.030 | 4.070 | 3.880 | 3.950 | 3.895 | 54,313,814 |
| 2026-07-10 | 4.160 | 4.270 | 4.000 | 4.030 | 3.974 | 70,652,540 |
| 2026-07-09 | 4.220 | 4.430 | 4.090 | 4.110 | 4.053 | 78,185,420 |
| 2026-07-08 | 3.970 | 4.300 | 3.940 | 4.290 | 4.230 | 88,715,040 |
| 2026-07-07 | 4.070 | 4.180 | 3.930 | 3.970 | 3.915 | 50,279,967 |
| 2026-07-06 | 4.110 | 4.260 | 3.960 | 4.110 | 4.053 | 75,478,664 |
| 2026-07-03 | 4.010 | 4.110 | 3.980 | 4.000 | 3.944 | 58,414,440 |
| 2026-07-02 | 3.960 | 4.140 | 3.880 | 3.930 | 3.875 | 85,292,628 |
| 2026-06-30 | 3.800 | 3.830 | 3.690 | 3.750 | 3.698 | 37,710,285 |
| 2026-06-29 | 3.750 | 3.870 | 3.640 | 3.780 | 3.728 | 77,450,000 |
| 2026-06-26 | 3.650 | 3.670 | 3.560 | 3.610 | 3.560 | 51,992,020 |
| 2026-06-25 | 3.850 | 3.870 | 3.640 | 3.690 | 3.639 | 125,760,908 |
| 2026-06-24 | 4.080 | 4.100 | 3.750 | 3.800 | 3.747 | 132,530,869 |
| 2026-06-23 | 4.120 | 4.320 | 4.020 | 4.030 | 3.974 | 97,372,084 |
| 2026-06-22 | 4.350 | 4.380 | 4.100 | 4.100 | 4.043 | 110,873,196 |
| 2026-06-18 | 4.660 | 4.660 | 4.380 | 4.380 | 4.319 | 93,297,110 |
| 2026-06-17 | 4.550 | 4.780 | 4.510 | 4.690 | 4.625 | 63,679,030 |
| 2026-06-16 | 4.810 | 4.830 | 4.550 | 4.620 | 4.556 | 66,348,980 |
| 2026-06-15 | 4.720 | 4.880 | 4.650 | 4.800 | 4.733 | 87,532,040 |
| 2026-06-12 | 4.760 | 4.810 | 4.450 | 4.640 | 4.576 | 276,838,000 |
| 2026-06-11 | 4.770 | 5.020 | 4.550 | 4.680 | 4.615 | 109,049,500 |
| 2026-06-10 | 4.810 | 4.880 | 4.660 | 4.740 | 4.674 | 60,116,525 |
| 2026-06-09 | 4.850 | 5.080 | 4.730 | 4.900 | 4.832 | 103,275,700 |
| 2026-06-08 | 4.800 | 4.920 | 4.700 | 4.810 | 4.694 | 71,701,859 |
| 2026-06-05 | 5.120 | 5.130 | 4.980 | 5.020 | 4.899 | 71,102,990 |
| 2026-06-04 | 5.150 | 5.350 | 4.970 | 5.090 | 4.967 | 94,177,414 |
| 2026-06-03 | 5.460 | 5.510 | 5.130 | 5.230 | 5.104 | 148,044,265 |
| 2026-06-02 | 5.630 | 5.930 | 5.360 | 5.590 | 5.455 | 293,324,498 |
| 2026-06-01 | 4.570 | 5.620 | 4.550 | 5.500 | 5.367 | 404,968,900 |
| 2026-05-29 | 4.600 | 4.700 | 4.360 | 4.360 | 4.255 | 350,111,935 |
| 2026-05-28 | 4.810 | 4.810 | 4.500 | 4.510 | 4.401 | 69,378,308 |
| 2026-05-27 | 4.700 | 4.940 | 4.610 | 4.720 | 4.606 | 80,074,950 |
| 2026-05-26 | 4.450 | 4.740 | 4.250 | 4.700 | 4.587 | 106,358,574 |
| 2026-05-22 | 4.500 | 4.600 | 4.430 | 4.480 | 4.372 | 50,982,354 |
| 2026-05-21 | 4.560 | 4.680 | 4.390 | 4.410 | 4.304 | 57,776,213 |
| 2026-05-20 | 4.620 | 4.650 | 4.480 | 4.500 | 4.391 | 47,184,846 |
| 2026-05-19 | 4.580 | 4.860 | 4.530 | 4.680 | 4.567 | 87,740,187 |
| 2026-05-18 | 4.690 | 4.690 | 4.390 | 4.510 | 4.401 | 87,095,052 |
| 2026-05-15 | 4.830 | 4.940 | 4.630 | 4.720 | 4.606 | 80,979,382 |
| 2026-05-14 | 5.170 | 5.220 | 4.760 | 4.770 | 4.655 | 103,647,485 |
| 2026-05-13 | 5.130 | 5.140 | 4.810 | 5.040 | 4.918 | 156,279,077 |
| 2026-05-12 | 5.440 | 5.580 | 5.150 | 5.180 | 5.055 | 114,009,814 |
| 2026-05-11 | 5.300 | 5.570 | 5.110 | 5.330 | 5.201 | 211,870,341 |
| 2026-05-08 | 4.870 | 5.480 | 4.870 | 5.250 | 5.123 | 321,145,888 |
| 2026-05-07 | 4.800 | 4.830 | 4.610 | 4.720 | 4.606 | 139,600,066 |
| 2026-05-06 | 4.250 | 4.950 | 4.200 | 4.660 | 4.548 | 251,053,695 |
| 2026-05-05 | 4.170 | 4.210 | 4.110 | 4.190 | 4.089 | 11,103,168 |
| 2026-05-04 | 4.200 | 4.280 | 4.130 | 4.210 | 4.108 | 25,290,805 |
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.