Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.420 | 5.570 | 5.210 | 5.440 | 5.239 | 59,839,740 |
| 2025-05-09 | 5.450 | 5.460 | 5.240 | 5.320 | 5.123 | 25,722,332 |
| 2025-05-08 | 5.390 | 5.490 | 5.330 | 5.380 | 5.181 | 26,033,009 |
| 2025-05-07 | 5.580 | 5.620 | 5.320 | 5.400 | 5.200 | 40,855,370 |
| 2025-05-06 | 5.590 | 5.650 | 5.440 | 5.500 | 5.296 | 40,953,557 |
| 2025-05-02 | 5.470 | 5.570 | 5.380 | 5.530 | 5.325 | 19,876,257 |
| 2025-04-30 | 4.960 | 5.520 | 4.920 | 5.470 | 5.267 | 104,033,538 |
| 2025-04-29 | 5.030 | 5.050 | 4.920 | 4.960 | 4.776 | 29,351,667 |
| 2025-04-28 | 4.840 | 5.030 | 4.770 | 4.920 | 4.738 | 37,739,215 |
| 2025-04-25 | 4.820 | 4.930 | 4.740 | 4.790 | 4.613 | 36,235,677 |
| 2025-04-24 | 4.980 | 4.980 | 4.610 | 4.750 | 4.574 | 50,525,878 |
| 2025-04-23 | 4.750 | 4.950 | 4.720 | 4.910 | 4.728 | 55,382,320 |
| 2025-04-22 | 4.660 | 4.700 | 4.380 | 4.600 | 4.430 | 54,971,892 |
| 2025-04-17 | 4.610 | 4.650 | 4.520 | 4.610 | 4.439 | 38,014,438 |
| 2025-04-16 | 4.890 | 4.910 | 4.530 | 4.610 | 4.439 | 42,118,695 |
| 2025-04-15 | 4.950 | 5.000 | 4.770 | 4.890 | 4.709 | 29,473,237 |
| 2025-04-14 | 5.000 | 5.050 | 4.900 | 4.980 | 4.796 | 27,956,159 |
| 2025-04-11 | 4.800 | 5.030 | 4.790 | 4.890 | 4.709 | 43,501,413 |
| 2025-04-10 | 4.950 | 5.040 | 4.840 | 4.870 | 4.690 | 50,198,556 |
| 2025-04-09 | 4.340 | 4.750 | 4.260 | 4.690 | 4.516 | 75,683,061 |
| 2025-04-08 | 4.550 | 4.680 | 4.310 | 4.570 | 4.401 | 86,663,900 |
| 2025-04-07 | 4.910 | 4.950 | 4.310 | 4.370 | 4.208 | 123,766,336 |
| 2025-04-03 | 5.300 | 5.460 | 5.250 | 5.410 | 5.210 | 31,898,135 |
| 2025-04-02 | 5.370 | 5.570 | 5.320 | 5.460 | 5.258 | 47,120,919 |
| 2025-04-01 | 5.510 | 5.580 | 5.260 | 5.300 | 5.104 | 49,975,398 |
| 2025-03-31 | 5.270 | 5.550 | 5.150 | 5.450 | 5.248 | 46,239,276 |
| 2025-03-28 | 5.480 | 5.550 | 5.250 | 5.330 | 5.133 | 39,953,092 |
| 2025-03-27 | 5.300 | 5.660 | 5.230 | 5.430 | 5.229 | 68,261,561 |
| 2025-03-26 | 5.290 | 5.350 | 5.190 | 5.320 | 5.123 | 45,111,531 |
| 2025-03-25 | 5.560 | 5.570 | 5.220 | 5.270 | 5.075 | 73,905,591 |
| 2025-03-24 | 5.410 | 5.650 | 5.380 | 5.600 | 5.393 | 51,612,565 |
| 2025-03-21 | 5.620 | 5.700 | 5.280 | 5.480 | 5.277 | 121,446,307 |
| 2025-03-20 | 6.210 | 6.220 | 5.530 | 5.540 | 5.335 | 203,583,671 |
| 2025-03-19 | 6.310 | 6.650 | 6.030 | 6.240 | 6.009 | 188,029,317 |
| 2025-03-18 | 6.400 | 6.410 | 6.140 | 6.270 | 6.038 | 68,726,997 |
| 2025-03-17 | 6.030 | 6.420 | 5.940 | 6.270 | 6.038 | 123,035,994 |
| 2025-03-14 | 5.650 | 6.100 | 5.550 | 6.000 | 5.778 | 117,096,876 |
| 2025-03-13 | 5.810 | 5.890 | 5.460 | 5.630 | 5.422 | 92,961,519 |
| 2025-03-12 | 5.790 | 6.000 | 5.730 | 5.790 | 5.576 | 128,351,634 |
| 2025-03-11 | 5.550 | 5.750 | 5.420 | 5.730 | 5.518 | 84,443,104 |
| 2025-03-10 | 5.580 | 5.770 | 5.510 | 5.730 | 5.518 | 91,252,718 |
| 2025-03-07 | 5.700 | 5.780 | 5.470 | 5.540 | 5.335 | 129,864,038 |
| 2025-03-06 | 5.480 | 6.200 | 5.480 | 5.790 | 5.576 | 213,115,683 |
| 2025-03-05 | 5.010 | 5.190 | 4.900 | 5.130 | 4.940 | 114,217,681 |
| 2025-03-04 | 4.680 | 4.990 | 4.600 | 4.860 | 4.680 | 109,896,297 |
| 2025-03-03 | 4.870 | 4.930 | 4.650 | 4.770 | 4.593 | 105,940,831 |
| 2025-02-28 | 5.290 | 5.320 | 4.630 | 4.740 | 4.564 | 248,597,215 |
| 2025-02-27 | 5.740 | 5.740 | 5.130 | 5.320 | 5.123 | 231,742,045 |
| 2025-02-26 | 6.010 | 6.100 | 5.580 | 5.660 | 5.450 | 166,213,274 |
| 2025-02-25 | 5.440 | 6.030 | 5.360 | 5.930 | 5.710 | 185,693,114 |
| 2025-02-24 | 6.310 | 6.460 | 5.930 | 6.190 | 5.961 | 171,334,103 |
| 2025-02-21 | 6.400 | 6.750 | 6.310 | 6.430 | 6.192 | 217,456,101 |
| 2025-02-20 | 6.500 | 6.500 | 6.150 | 6.280 | 6.047 | 182,815,130 |
| 2025-02-19 | 6.400 | 6.580 | 6.210 | 6.500 | 6.259 | 192,892,794 |
| 2025-02-18 | 5.800 | 6.620 | 5.760 | 6.440 | 6.202 | 448,971,443 |
| 2025-02-17 | 5.510 | 5.940 | 5.220 | 5.850 | 5.633 | 387,640,318 |
| 2025-02-14 | 4.800 | 5.340 | 4.780 | 5.170 | 4.979 | 373,528,799 |
| 2025-02-13 | 4.760 | 4.930 | 4.590 | 4.680 | 4.507 | 213,840,587 |
| 2025-02-12 | 4.600 | 4.920 | 4.500 | 4.760 | 4.479 | 194,419,914 |
| 2025-02-11 | 4.580 | 4.690 | 4.370 | 4.590 | 4.319 | 148,539,921 |
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.