Meitu Inc historical data

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

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

← NewerPage 3 of 21 · 1,229 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.