Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.160 | 4.310 | 4.150 | 4.280 | 4.177 | 31,811,958 |
| 2026-04-28 | 4.270 | 4.280 | 4.100 | 4.130 | 4.030 | 41,915,003 |
| 2026-04-27 | 4.350 | 4.360 | 4.200 | 4.270 | 4.167 | 45,630,000 |
| 2026-04-24 | 4.260 | 4.320 | 4.190 | 4.280 | 4.177 | 34,037,667 |
| 2026-04-23 | 4.300 | 4.400 | 4.230 | 4.350 | 4.245 | 42,247,607 |
| 2026-04-22 | 4.520 | 4.530 | 4.270 | 4.310 | 4.206 | 73,191,502 |
| 2026-04-21 | 4.580 | 4.590 | 4.470 | 4.560 | 4.450 | 28,497,976 |
| 2026-04-20 | 4.600 | 4.720 | 4.500 | 4.560 | 4.450 | 59,323,767 |
| 2026-04-17 | 4.630 | 4.780 | 4.560 | 4.630 | 4.518 | 47,084,512 |
| 2026-04-16 | 4.540 | 4.820 | 4.520 | 4.670 | 4.557 | 97,061,887 |
| 2026-04-15 | 4.340 | 4.590 | 4.340 | 4.460 | 4.352 | 84,920,188 |
| 2026-04-14 | 4.320 | 4.420 | 4.220 | 4.260 | 4.157 | 64,162,837 |
| 2026-04-13 | 4.290 | 4.290 | 4.100 | 4.190 | 4.089 | 67,290,286 |
| 2026-04-10 | 4.390 | 4.480 | 4.280 | 4.320 | 4.216 | 66,156,479 |
| 2026-04-09 | 4.630 | 4.650 | 4.360 | 4.390 | 4.284 | 99,156,474 |
| 2026-04-08 | 4.440 | 4.790 | 4.440 | 4.740 | 4.626 | 112,753,522 |
| 2026-04-02 | 4.400 | 4.440 | 4.290 | 4.320 | 4.216 | 34,568,593 |
| 2026-04-01 | 4.410 | 4.450 | 4.280 | 4.410 | 4.304 | 64,615,243 |
| 2026-03-31 | 4.320 | 4.360 | 4.130 | 4.290 | 4.186 | 96,898,387 |
| 2026-03-30 | 4.560 | 4.580 | 4.120 | 4.320 | 4.216 | 132,584,864 |
| 2026-03-27 | 4.730 | 4.730 | 4.730 | 4.730 | 4.616 | 0 |
| 2026-03-26 | 4.730 | 4.730 | 4.730 | 4.730 | 4.616 | 0 |
| 2026-03-25 | 4.790 | 4.900 | 4.660 | 4.730 | 4.616 | 52,189,479 |
| 2026-03-24 | 4.780 | 4.780 | 4.610 | 4.770 | 4.655 | 54,685,947 |
| 2026-03-23 | 4.710 | 4.770 | 4.540 | 4.680 | 4.567 | 74,204,769 |
| 2026-03-20 | 5.120 | 5.120 | 4.790 | 4.850 | 4.733 | 97,941,773 |
| 2026-03-19 | 5.210 | 5.300 | 5.090 | 5.120 | 4.996 | 40,001,046 |
| 2026-03-18 | 5.310 | 5.370 | 5.220 | 5.310 | 5.182 | 36,845,693 |
| 2026-03-17 | 5.300 | 5.480 | 5.250 | 5.280 | 5.153 | 42,264,520 |
| 2026-03-16 | 5.180 | 5.310 | 5.110 | 5.250 | 5.123 | 38,643,295 |
| 2026-03-13 | 5.140 | 5.260 | 5.060 | 5.200 | 5.074 | 39,774,908 |
| 2026-03-12 | 5.080 | 5.320 | 5.080 | 5.150 | 5.026 | 39,200,065 |
| 2026-03-11 | 5.400 | 5.410 | 5.120 | 5.160 | 5.035 | 66,135,816 |
| 2026-03-10 | 5.600 | 5.640 | 5.270 | 5.390 | 5.260 | 48,390,430 |
| 2026-03-09 | 5.300 | 5.420 | 5.130 | 5.410 | 5.279 | 42,442,251 |
| 2026-03-06 | 5.180 | 5.600 | 5.120 | 5.490 | 5.357 | 105,176,270 |
| 2026-03-05 | 5.360 | 5.380 | 5.150 | 5.180 | 5.055 | 50,994,357 |
| 2026-03-04 | 5.310 | 5.360 | 5.080 | 5.260 | 5.133 | 69,179,586 |
| 2026-03-03 | 5.500 | 5.620 | 5.250 | 5.340 | 5.211 | 90,913,437 |
| 2026-03-02 | 5.400 | 5.610 | 5.280 | 5.480 | 5.348 | 97,393,658 |
| 2026-02-27 | 5.580 | 5.860 | 5.530 | 5.660 | 5.523 | 75,476,259 |
| 2026-02-26 | 5.850 | 5.940 | 5.660 | 5.670 | 5.533 | 58,533,123 |
| 2026-02-25 | 5.790 | 5.910 | 5.700 | 5.750 | 5.611 | 59,007,157 |
| 2026-02-24 | 6.000 | 6.030 | 5.630 | 5.720 | 5.582 | 139,164,337 |
| 2026-02-23 | 6.220 | 6.280 | 6.110 | 6.190 | 6.041 | 36,410,749 |
| 2026-02-20 | 6.280 | 6.290 | 5.980 | 6.080 | 5.933 | 32,296,361 |
| 2026-02-16 | 6.200 | 6.310 | 5.940 | 6.280 | 6.128 | 17,462,000 |
| 2026-02-13 | 6.220 | 6.280 | 6.120 | 6.200 | 6.050 | 79,119,550 |
| 2026-02-12 | 6.570 | 6.580 | 6.330 | 6.410 | 6.255 | 55,476,717 |
| 2026-02-11 | 6.750 | 6.750 | 6.550 | 6.640 | 6.480 | 39,773,464 |
| 2026-02-10 | 6.550 | 6.850 | 6.420 | 6.680 | 6.519 | 87,666,179 |
| 2026-02-09 | 6.600 | 6.640 | 6.320 | 6.550 | 6.392 | 88,336,285 |
| 2026-02-06 | 6.100 | 6.290 | 6.100 | 6.240 | 6.089 | 66,610,225 |
| 2026-02-05 | 6.270 | 6.490 | 6.140 | 6.450 | 6.294 | 93,386,192 |
| 2026-02-04 | 7.030 | 7.030 | 6.230 | 6.370 | 6.216 | 210,736,299 |
| 2026-02-03 | 7.380 | 7.420 | 7.030 | 7.190 | 7.016 | 53,931,491 |
| 2026-02-02 | 7.650 | 7.650 | 7.250 | 7.360 | 7.182 | 59,818,784 |
| 2026-01-30 | 7.990 | 8.000 | 7.670 | 7.720 | 7.534 | 58,199,564 |
| 2026-01-29 | 8.110 | 8.440 | 7.910 | 8.090 | 7.895 | 50,679,541 |
| 2026-01-28 | 8.090 | 8.170 | 7.950 | 8.110 | 7.914 | 36,621,639 |
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.