Meitu Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-30	4.240	4.260	4.150	4.160	4.060	28,858,504

← NewerPage 2 of 21 · 1,233 trading daysOlder →

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.