Meitu Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	1.610	1.630	1.590	1.610	1.483	2,608,000
2021-12-01	1.630	1.640	1.560	1.610	1.483	7,257,400
2021-11-30	1.660	1.670	1.600	1.630	1.501	5,401,722
2021-11-29	1.650	1.680	1.590	1.630	1.501	5,687,500
2021-11-26	1.670	1.700	1.640	1.640	1.510	7,031,500
2021-11-25	1.670	1.690	1.650	1.680	1.547	3,177,500
2021-11-24	1.700	1.700	1.650	1.670	1.538	3,467,500
2021-11-23	1.650	1.700	1.630	1.670	1.538	7,522,000
2021-11-22	1.650	1.660	1.610	1.660	1.529	7,140,500
2021-11-19	1.660	1.670	1.620	1.650	1.520	6,007,555
2021-11-18	1.700	1.700	1.650	1.690	1.556	7,063,762
2021-11-17	1.690	1.710	1.670	1.710	1.575	4,727,500
2021-11-16	1.750	1.760	1.670	1.690	1.556	19,517,314
2021-11-15	1.770	1.810	1.750	1.760	1.621	9,454,286
2021-11-12	1.790	1.850	1.730	1.750	1.612	12,734,299
2021-11-11	1.760	1.810	1.730	1.780	1.639	8,862,500
2021-11-10	1.860	1.910	1.780	1.790	1.648	16,186,221
2021-11-09	1.920	2.020	1.840	1.860	1.713	45,139,000
2021-11-08	1.860	1.870	1.790	1.830	1.685	9,247,000
2021-11-05	1.800	1.860	1.760	1.800	1.658	14,783,442
2021-11-04	1.900	1.900	1.780	1.800	1.658	31,291,800
2021-11-03	1.750	1.990	1.730	1.890	1.741	65,797,169
2021-11-02	1.750	1.780	1.690	1.700	1.566	6,761,314
2021-11-01	1.700	1.740	1.680	1.740	1.602	5,197,245
2021-10-29	1.690	1.730	1.660	1.700	1.566	2,637,000
2021-10-28	1.660	1.700	1.660	1.680	1.547	3,545,500
2021-10-27	1.720	1.720	1.660	1.690	1.556	6,152,000
2021-10-26	1.770	1.770	1.710	1.740	1.602	4,828,814
2021-10-25	1.790	1.800	1.720	1.750	1.612	6,997,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.