Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 11.880 | 11.890 | 10.170 | 11.030 | 10.711 | 297,646,144 |
| 2025-08-04 | 11.520 | 11.960 | 11.250 | 11.850 | 11.507 | 119,205,497 |
| 2025-08-01 | 12.500 | 12.500 | 11.480 | 11.600 | 11.265 | 153,204,859 |
| 2025-07-31 | 10.780 | 12.560 | 10.740 | 12.080 | 11.731 | 244,656,478 |
| 2025-07-30 | 10.840 | 11.240 | 10.500 | 10.880 | 10.565 | 112,766,088 |
| 2025-07-29 | 10.080 | 10.960 | 10.080 | 10.880 | 10.565 | 130,468,614 |
| 2025-07-28 | 10.040 | 10.140 | 9.880 | 10.080 | 9.789 | 80,745,514 |
| 2025-07-25 | 11.100 | 11.100 | 9.910 | 9.990 | 9.701 | 229,006,850 |
| 2025-07-24 | 10.740 | 11.180 | 10.600 | 11.180 | 10.857 | 82,167,938 |
| 2025-07-23 | 10.800 | 10.800 | 10.280 | 10.640 | 10.332 | 112,562,209 |
| 2025-07-22 | 11.000 | 11.320 | 10.400 | 10.620 | 10.313 | 151,090,594 |
| 2025-07-21 | 11.400 | 11.560 | 10.900 | 11.180 | 10.857 | 83,452,114 |
| 2025-07-18 | 10.800 | 11.380 | 10.700 | 11.180 | 10.857 | 121,572,025 |
| 2025-07-17 | 10.280 | 11.020 | 10.240 | 10.600 | 10.294 | 117,844,630 |
| 2025-07-16 | 10.200 | 10.640 | 10.000 | 10.280 | 9.983 | 91,530,119 |
| 2025-07-15 | 10.080 | 10.360 | 9.600 | 10.180 | 9.886 | 113,191,146 |
| 2025-07-14 | 9.910 | 9.990 | 9.490 | 9.950 | 9.662 | 72,459,081 |
| 2025-07-11 | 9.890 | 9.970 | 9.600 | 9.900 | 9.614 | 55,450,844 |
| 2025-07-10 | 9.520 | 10.060 | 9.380 | 9.890 | 9.604 | 94,181,549 |
| 2025-07-09 | 9.460 | 9.660 | 9.300 | 9.500 | 9.225 | 70,174,529 |
| 2025-07-08 | 9.000 | 9.530 | 8.930 | 9.420 | 9.148 | 103,193,358 |
| 2025-07-07 | 8.820 | 8.920 | 8.460 | 8.890 | 8.633 | 48,922,280 |
| 2025-07-04 | 8.520 | 8.980 | 8.360 | 8.780 | 8.526 | 74,236,324 |
| 2025-07-03 | 8.520 | 8.570 | 8.330 | 8.520 | 8.274 | 57,339,394 |
| 2025-07-02 | 8.890 | 9.130 | 8.320 | 8.470 | 8.225 | 102,191,885 |
| 2025-06-30 | 8.650 | 9.340 | 8.640 | 9.030 | 8.769 | 108,950,355 |
| 2025-06-27 | 8.450 | 8.590 | 8.270 | 8.570 | 8.322 | 45,526,920 |
| 2025-06-26 | 8.340 | 8.640 | 8.260 | 8.420 | 8.177 | 68,077,566 |
| 2025-06-25 | 8.320 | 8.540 | 8.170 | 8.350 | 8.109 | 80,248,352 |
| 2025-06-24 | 7.770 | 8.300 | 7.730 | 8.290 | 8.050 | 105,344,185 |
| 2025-06-23 | 7.610 | 7.710 | 7.300 | 7.690 | 7.468 | 66,870,905 |
| 2025-06-20 | 7.600 | 7.850 | 7.600 | 7.810 | 7.584 | 45,803,182 |
| 2025-06-19 | 7.670 | 7.950 | 7.450 | 7.660 | 7.439 | 61,939,422 |
| 2025-06-18 | 7.630 | 7.770 | 7.430 | 7.670 | 7.448 | 59,119,043 |
| 2025-06-17 | 8.100 | 8.250 | 7.620 | 7.650 | 7.429 | 93,324,464 |
| 2025-06-16 | 7.760 | 8.360 | 7.710 | 7.950 | 7.720 | 98,580,226 |
| 2025-06-13 | 7.980 | 8.290 | 7.690 | 7.770 | 7.545 | 139,471,578 |
| 2025-06-12 | 7.580 | 8.160 | 7.510 | 8.040 | 7.808 | 121,145,397 |
| 2025-06-11 | 7.410 | 7.750 | 7.260 | 7.640 | 7.419 | 131,905,615 |
| 2025-06-10 | 6.750 | 7.500 | 6.570 | 7.420 | 7.205 | 201,928,969 |
| 2025-06-09 | 6.600 | 6.760 | 6.530 | 6.730 | 6.535 | 59,051,896 |
| 2025-06-06 | 6.610 | 6.840 | 6.470 | 6.600 | 6.356 | 56,368,500 |
| 2025-06-05 | 6.420 | 6.640 | 6.390 | 6.610 | 6.365 | 46,132,932 |
| 2025-06-04 | 6.600 | 6.640 | 6.360 | 6.380 | 6.144 | 55,371,781 |
| 2025-06-03 | 6.740 | 6.820 | 6.440 | 6.580 | 6.336 | 57,003,361 |
| 2025-06-02 | 6.600 | 6.740 | 6.490 | 6.720 | 6.471 | 27,544,226 |
| 2025-05-30 | 6.690 | 6.690 | 6.460 | 6.590 | 6.346 | 51,678,415 |
| 2025-05-29 | 6.300 | 6.800 | 6.270 | 6.700 | 6.452 | 83,432,324 |
| 2025-05-28 | 6.520 | 6.640 | 6.250 | 6.360 | 6.124 | 45,778,135 |
| 2025-05-27 | 6.260 | 6.490 | 6.240 | 6.440 | 6.202 | 64,597,281 |
| 2025-05-26 | 6.380 | 6.420 | 6.170 | 6.260 | 6.028 | 71,580,836 |
| 2025-05-23 | 6.680 | 6.680 | 6.350 | 6.420 | 6.182 | 100,550,945 |
| 2025-05-22 | 7.110 | 7.130 | 6.470 | 6.580 | 6.336 | 183,038,781 |
| 2025-05-21 | 6.780 | 7.050 | 6.170 | 7.020 | 6.760 | 442,557,019 |
| 2025-05-20 | 5.830 | 6.050 | 5.770 | 5.900 | 5.682 | 39,352,276 |
| 2025-05-19 | 5.850 | 5.850 | 5.700 | 5.820 | 5.604 | 21,333,800 |
| 2025-05-16 | 5.880 | 5.940 | 5.710 | 5.850 | 5.633 | 39,378,474 |
| 2025-05-15 | 5.910 | 6.050 | 5.800 | 5.920 | 5.701 | 61,363,287 |
| 2025-05-14 | 5.450 | 5.870 | 5.430 | 5.840 | 5.624 | 115,001,941 |
| 2025-05-13 | 5.490 | 5.680 | 5.350 | 5.400 | 5.200 | 75,542,517 |
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.