Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 8.740 | 8.930 | 8.580 | 8.620 | 8.412 | 37,271,989 |
| 2025-10-30 | 8.970 | 8.980 | 8.440 | 8.700 | 8.490 | 49,761,223 |
| 2025-10-28 | 8.990 | 9.300 | 8.800 | 8.870 | 8.656 | 75,869,459 |
| 2025-10-27 | 8.440 | 8.970 | 8.410 | 8.900 | 8.685 | 85,705,609 |
| 2025-10-24 | 8.130 | 8.330 | 8.010 | 8.250 | 8.051 | 30,880,355 |
| 2025-10-23 | 8.300 | 8.300 | 7.820 | 8.050 | 7.856 | 71,652,910 |
| 2025-10-22 | 8.430 | 8.430 | 8.250 | 8.320 | 8.119 | 34,516,154 |
| 2025-10-21 | 8.420 | 8.630 | 8.400 | 8.430 | 8.226 | 28,378,386 |
| 2025-10-20 | 8.400 | 8.420 | 8.260 | 8.410 | 8.207 | 26,323,766 |
| 2025-10-17 | 8.740 | 8.740 | 8.170 | 8.230 | 8.031 | 47,350,166 |
| 2025-10-16 | 8.730 | 8.850 | 8.580 | 8.720 | 8.509 | 28,209,085 |
| 2025-10-15 | 8.470 | 8.730 | 8.340 | 8.710 | 8.500 | 34,740,459 |
| 2025-10-14 | 9.110 | 9.310 | 8.300 | 8.360 | 8.158 | 108,218,069 |
| 2025-10-13 | 8.770 | 9.260 | 8.730 | 9.010 | 8.792 | 60,390,522 |
| 2025-10-10 | 9.280 | 9.450 | 9.050 | 9.100 | 8.880 | 66,340,756 |
| 2025-10-09 | 9.050 | 9.500 | 8.980 | 9.330 | 9.105 | 94,779,693 |
| 2025-10-08 | 8.930 | 8.960 | 8.770 | 8.960 | 8.744 | 13,203,990 |
| 2025-10-06 | 9.060 | 9.060 | 8.740 | 8.930 | 8.714 | 25,709,671 |
| 2025-10-03 | 9.300 | 9.300 | 8.840 | 9.060 | 8.841 | 25,704,325 |
| 2025-10-02 | 9.440 | 9.560 | 9.100 | 9.160 | 8.939 | 44,531,235 |
| 2025-09-30 | 8.920 | 9.270 | 8.890 | 9.270 | 9.046 | 71,988,795 |
| 2025-09-29 | 8.670 | 8.950 | 8.580 | 8.900 | 8.685 | 53,171,156 |
| 2025-09-26 | 9.060 | 9.060 | 8.600 | 8.670 | 8.461 | 83,552,124 |
| 2025-09-25 | 9.020 | 9.220 | 8.910 | 9.060 | 8.841 | 62,469,772 |
| 2025-09-24 | 8.980 | 9.080 | 8.800 | 8.990 | 8.773 | 54,762,806 |
| 2025-09-23 | 9.300 | 9.390 | 8.850 | 9.020 | 8.802 | 62,404,517 |
| 2025-09-22 | 9.180 | 9.370 | 9.120 | 9.330 | 9.105 | 55,380,589 |
| 2025-09-19 | 9.560 | 9.560 | 9.080 | 9.280 | 9.056 | 153,890,184 |
| 2025-09-18 | 9.320 | 9.590 | 9.150 | 9.570 | 9.339 | 104,011,167 |
| 2025-09-17 | 9.210 | 9.420 | 9.020 | 9.400 | 9.173 | 71,359,262 |
| 2025-09-16 | 9.560 | 9.560 | 9.120 | 9.160 | 8.939 | 98,949,314 |
| 2025-09-15 | 9.700 | 9.840 | 9.430 | 9.560 | 9.329 | 76,146,926 |
| 2025-09-12 | 9.500 | 9.750 | 9.350 | 9.650 | 9.417 | 154,295,006 |
| 2025-09-11 | 9.090 | 9.300 | 8.970 | 9.210 | 8.944 | 102,233,235 |
| 2025-09-10 | 9.100 | 9.160 | 8.880 | 9.030 | 8.769 | 111,156,912 |
| 2025-09-09 | 9.320 | 9.450 | 9.080 | 9.140 | 8.876 | 108,294,312 |
| 2025-09-08 | 9.830 | 9.830 | 8.900 | 9.190 | 8.924 | 209,972,694 |
| 2025-09-05 | 9.830 | 9.850 | 9.500 | 9.770 | 9.488 | 96,840,563 |
| 2025-09-04 | 10.180 | 10.180 | 9.620 | 9.780 | 9.497 | 92,816,900 |
| 2025-09-03 | 10.150 | 10.200 | 9.920 | 10.120 | 9.827 | 67,338,842 |
| 2025-09-02 | 10.400 | 10.470 | 9.730 | 10.000 | 9.711 | 151,727,326 |
| 2025-09-01 | 11.820 | 11.820 | 10.050 | 10.180 | 9.886 | 336,037,926 |
| 2025-08-29 | 11.760 | 12.010 | 11.350 | 11.820 | 11.478 | 106,308,244 |
| 2025-08-28 | 11.430 | 11.600 | 11.070 | 11.600 | 11.265 | 88,874,726 |
| 2025-08-27 | 11.700 | 11.820 | 11.250 | 11.340 | 11.012 | 137,525,868 |
| 2025-08-26 | 10.660 | 11.630 | 10.520 | 11.470 | 11.138 | 415,812,531 |
| 2025-08-25 | 10.850 | 10.950 | 10.300 | 10.630 | 10.323 | 101,944,187 |
| 2025-08-22 | 10.500 | 10.840 | 10.200 | 10.560 | 10.255 | 172,149,006 |
| 2025-08-21 | 10.030 | 10.140 | 9.710 | 10.100 | 9.808 | 84,981,661 |
| 2025-08-20 | 10.050 | 10.140 | 9.500 | 9.840 | 9.555 | 148,926,340 |
| 2025-08-19 | 10.480 | 10.640 | 9.880 | 10.220 | 9.924 | 125,499,184 |
| 2025-08-18 | 10.670 | 10.680 | 10.100 | 10.390 | 10.090 | 112,510,386 |
| 2025-08-15 | 10.800 | 10.860 | 10.350 | 10.680 | 10.371 | 67,019,812 |
| 2025-08-14 | 10.800 | 10.840 | 10.470 | 10.790 | 10.478 | 78,924,014 |
| 2025-08-13 | 10.560 | 10.740 | 10.260 | 10.730 | 10.420 | 89,620,580 |
| 2025-08-12 | 11.110 | 11.200 | 10.080 | 10.340 | 10.041 | 178,998,723 |
| 2025-08-11 | 11.300 | 11.450 | 10.410 | 11.060 | 10.740 | 87,526,650 |
| 2025-08-08 | 11.440 | 11.450 | 11.020 | 11.190 | 10.866 | 73,455,544 |
| 2025-08-07 | 11.660 | 11.840 | 11.090 | 11.340 | 11.012 | 85,891,849 |
| 2025-08-06 | 10.700 | 11.550 | 10.700 | 11.320 | 10.993 | 96,024,645 |
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.