Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.150 | 8.180 | 7.900 | 8.050 | 7.856 | 24,475,270 |
| 2026-01-26 | 8.320 | 8.380 | 7.960 | 8.060 | 7.865 | 44,300,037 |
| 2026-01-23 | 8.400 | 8.580 | 8.170 | 8.280 | 8.080 | 32,962,336 |
| 2026-01-22 | 8.400 | 8.500 | 8.140 | 8.290 | 8.090 | 40,001,698 |
| 2026-01-21 | 8.050 | 8.480 | 7.910 | 8.370 | 8.168 | 47,431,248 |
| 2026-01-20 | 8.250 | 8.400 | 8.070 | 8.170 | 7.973 | 48,110,675 |
| 2026-01-19 | 8.780 | 8.830 | 8.120 | 8.270 | 8.070 | 92,102,015 |
| 2026-01-16 | 9.100 | 9.110 | 8.610 | 8.910 | 8.695 | 65,743,086 |
| 2026-01-15 | 9.080 | 9.290 | 8.670 | 8.920 | 8.705 | 86,433,367 |
| 2026-01-14 | 9.040 | 9.330 | 8.970 | 9.250 | 9.027 | 103,370,534 |
| 2026-01-13 | 9.200 | 9.280 | 8.760 | 8.960 | 8.744 | 114,671,223 |
| 2026-01-12 | 8.200 | 9.040 | 8.200 | 8.860 | 8.646 | 208,865,728 |
| 2026-01-09 | 7.390 | 7.950 | 7.380 | 7.930 | 7.739 | 80,531,028 |
| 2026-01-08 | 7.580 | 7.580 | 7.310 | 7.420 | 7.241 | 29,236,264 |
| 2026-01-07 | 7.610 | 7.680 | 7.380 | 7.580 | 7.397 | 33,691,869 |
| 2026-01-06 | 7.650 | 7.740 | 7.570 | 7.650 | 7.465 | 37,335,079 |
| 2026-01-05 | 7.300 | 7.730 | 7.170 | 7.590 | 7.407 | 60,216,045 |
| 2026-01-02 | 7.000 | 7.490 | 6.910 | 7.430 | 7.251 | 25,536,334 |
| 2025-12-31 | 7.050 | 7.090 | 6.950 | 7.000 | 6.831 | 22,192,548 |
| 2025-12-30 | 7.070 | 7.130 | 7.000 | 7.050 | 6.880 | 30,952,480 |
| 2025-12-29 | 7.170 | 7.280 | 7.050 | 7.070 | 6.899 | 26,751,690 |
| 2025-12-24 | 7.250 | 7.270 | 7.100 | 7.170 | 6.997 | 16,778,767 |
| 2025-12-23 | 7.400 | 7.400 | 7.200 | 7.270 | 7.094 | 17,329,174 |
| 2025-12-22 | 7.400 | 7.520 | 7.310 | 7.360 | 7.182 | 20,981,046 |
| 2025-12-19 | 7.350 | 7.450 | 7.290 | 7.310 | 7.134 | 34,050,170 |
| 2025-12-18 | 7.220 | 7.340 | 7.130 | 7.320 | 7.143 | 20,719,455 |
| 2025-12-17 | 7.200 | 7.320 | 7.030 | 7.270 | 7.094 | 38,119,371 |
| 2025-12-16 | 7.280 | 7.420 | 7.110 | 7.280 | 7.104 | 43,972,458 |
| 2025-12-15 | 7.370 | 7.370 | 7.130 | 7.280 | 7.104 | 35,905,360 |
| 2025-12-12 | 7.080 | 7.500 | 7.060 | 7.500 | 7.319 | 158,818,839 |
| 2025-12-11 | 7.300 | 7.310 | 7.000 | 7.030 | 6.860 | 49,656,342 |
| 2025-12-10 | 7.290 | 7.290 | 7.070 | 7.240 | 7.065 | 45,044,537 |
| 2025-12-09 | 7.520 | 7.540 | 7.200 | 7.260 | 7.085 | 32,449,336 |
| 2025-12-08 | 7.500 | 7.500 | 7.350 | 7.470 | 7.290 | 21,604,501 |
| 2025-12-05 | 7.510 | 7.570 | 7.360 | 7.510 | 7.329 | 33,385,919 |
| 2025-12-04 | 7.350 | 7.530 | 7.250 | 7.480 | 7.299 | 43,215,339 |
| 2025-12-03 | 7.660 | 7.690 | 7.200 | 7.290 | 7.114 | 97,425,770 |
| 2025-12-02 | 8.150 | 8.160 | 7.610 | 7.670 | 7.485 | 99,267,432 |
| 2025-12-01 | 8.600 | 8.600 | 8.100 | 8.160 | 7.963 | 67,831,260 |
| 2025-11-28 | 8.700 | 8.700 | 8.500 | 8.600 | 8.392 | 23,293,676 |
| 2025-11-27 | 8.630 | 8.940 | 8.580 | 8.680 | 8.470 | 39,541,500 |
| 2025-11-26 | 8.600 | 8.600 | 8.290 | 8.590 | 8.383 | 37,147,881 |
| 2025-11-25 | 8.450 | 8.690 | 8.380 | 8.480 | 8.275 | 59,271,913 |
| 2025-11-24 | 7.870 | 8.310 | 7.770 | 8.220 | 8.022 | 84,147,625 |
| 2025-11-21 | 7.820 | 7.950 | 7.470 | 7.790 | 7.602 | 101,216,050 |
| 2025-11-20 | 8.300 | 8.400 | 8.060 | 8.190 | 7.992 | 45,314,872 |
| 2025-11-19 | 8.190 | 8.440 | 8.180 | 8.210 | 8.012 | 21,537,604 |
| 2025-11-18 | 8.270 | 8.280 | 7.980 | 8.200 | 8.002 | 35,676,779 |
| 2025-11-17 | 8.390 | 8.650 | 8.180 | 8.280 | 8.080 | 38,226,110 |
| 2025-11-14 | 8.390 | 8.450 | 8.210 | 8.380 | 8.178 | 23,844,472 |
| 2025-11-13 | 8.450 | 8.600 | 8.370 | 8.490 | 8.285 | 27,899,891 |
| 2025-11-12 | 8.860 | 8.860 | 8.350 | 8.450 | 8.246 | 44,799,463 |
| 2025-11-11 | 8.780 | 8.990 | 8.680 | 8.790 | 8.578 | 28,810,900 |
| 2025-11-10 | 8.480 | 8.770 | 8.460 | 8.680 | 8.470 | 26,599,822 |
| 2025-11-07 | 8.770 | 8.770 | 8.360 | 8.430 | 8.226 | 56,285,628 |
| 2025-11-06 | 8.670 | 8.830 | 8.400 | 8.800 | 8.588 | 27,054,221 |
| 2025-11-05 | 8.500 | 8.680 | 8.350 | 8.680 | 8.470 | 38,691,688 |
| 2025-11-04 | 9.280 | 9.280 | 8.530 | 8.750 | 8.539 | 73,100,230 |
| 2025-11-03 | 8.800 | 9.250 | 8.750 | 9.230 | 9.007 | 69,377,828 |
| 2025-10-31 | 8.740 | 8.930 | 8.580 | 8.620 | 8.412 | 37,271,989 |
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.