Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.500 | 4.800 | 4.470 | 4.510 | 4.244 | 207,712,500 |
| 2025-02-07 | 4.610 | 4.620 | 4.200 | 4.330 | 4.074 | 207,622,348 |
| 2025-02-06 | 4.700 | 4.710 | 4.460 | 4.540 | 4.272 | 153,195,215 |
| 2025-02-05 | 4.530 | 4.780 | 4.300 | 4.580 | 4.309 | 260,223,677 |
| 2025-02-04 | 4.350 | 5.130 | 4.350 | 4.700 | 4.422 | 193,820,869 |
| 2025-02-03 | 4.300 | 4.370 | 4.000 | 4.330 | 4.074 | 117,603,844 |
| 2025-01-28 | 3.650 | 4.210 | 3.620 | 4.200 | 3.952 | 90,558,583 |
| 2025-01-27 | 3.240 | 3.800 | 3.240 | 3.640 | 3.425 | 283,239,362 |
| 2025-01-24 | 3.090 | 3.150 | 3.030 | 3.130 | 2.945 | 38,415,494 |
| 2025-01-23 | 3.130 | 3.180 | 3.060 | 3.080 | 2.898 | 31,589,946 |
| 2025-01-22 | 3.120 | 3.170 | 3.070 | 3.120 | 2.936 | 27,392,199 |
| 2025-01-21 | 2.990 | 3.130 | 2.980 | 3.110 | 2.926 | 49,280,200 |
| 2025-01-20 | 3.000 | 3.030 | 2.950 | 2.960 | 2.785 | 26,973,315 |
| 2025-01-17 | 3.010 | 3.010 | 2.930 | 2.930 | 2.757 | 16,204,883 |
| 2025-01-16 | 2.960 | 3.040 | 2.930 | 2.970 | 2.795 | 27,180,817 |
| 2025-01-15 | 2.940 | 2.970 | 2.890 | 2.930 | 2.757 | 18,452,807 |
| 2025-01-14 | 2.830 | 2.990 | 2.820 | 2.930 | 2.757 | 36,420,500 |
| 2025-01-13 | 2.740 | 2.820 | 2.710 | 2.810 | 2.644 | 19,569,317 |
| 2025-01-10 | 2.800 | 2.800 | 2.700 | 2.740 | 2.578 | 32,267,291 |
| 2025-01-09 | 2.750 | 2.820 | 2.740 | 2.790 | 2.625 | 22,024,000 |
| 2025-01-08 | 2.840 | 2.850 | 2.700 | 2.750 | 2.588 | 42,424,719 |
| 2025-01-07 | 2.930 | 2.980 | 2.800 | 2.830 | 2.663 | 39,397,456 |
| 2025-01-06 | 2.830 | 2.940 | 2.830 | 2.920 | 2.748 | 37,418,500 |
| 2025-01-03 | 2.890 | 2.910 | 2.800 | 2.820 | 2.653 | 44,379,519 |
| 2025-01-02 | 2.970 | 2.970 | 2.850 | 2.880 | 2.710 | 43,110,700 |
| 2024-12-31 | 3.020 | 3.040 | 2.930 | 2.970 | 2.795 | 27,108,140 |
| 2024-12-30 | 3.070 | 3.080 | 3.010 | 3.040 | 2.860 | 31,553,250 |
| 2024-12-27 | 3.120 | 3.170 | 2.970 | 3.030 | 2.851 | 91,060,171 |
| 2024-12-24 | 3.130 | 3.150 | 3.080 | 3.120 | 2.936 | 21,168,474 |
| 2024-12-23 | 3.080 | 3.170 | 3.060 | 3.140 | 2.955 | 44,145,308 |
| 2024-12-20 | 3.220 | 3.280 | 3.060 | 3.090 | 2.907 | 89,761,893 |
| 2024-12-19 | 3.360 | 3.400 | 3.210 | 3.230 | 3.039 | 91,186,873 |
| 2024-12-18 | 3.290 | 3.460 | 3.190 | 3.460 | 3.256 | 93,946,263 |
| 2024-12-17 | 3.270 | 3.360 | 3.210 | 3.270 | 3.077 | 98,974,666 |
| 2024-12-16 | 3.300 | 3.410 | 3.170 | 3.240 | 3.049 | 91,051,088 |
| 2024-12-13 | 3.350 | 3.440 | 3.200 | 3.240 | 3.049 | 104,339,293 |
| 2024-12-12 | 3.050 | 3.450 | 3.050 | 3.420 | 3.218 | 286,253,686 |
| 2024-12-11 | 2.970 | 3.030 | 2.950 | 3.020 | 2.842 | 38,210,291 |
| 2024-12-10 | 3.200 | 3.210 | 2.930 | 2.940 | 2.766 | 77,494,314 |
| 2024-12-09 | 3.060 | 3.120 | 2.950 | 3.070 | 2.889 | 71,412,180 |
| 2024-12-06 | 3.070 | 3.200 | 3.040 | 3.090 | 2.907 | 113,975,576 |
| 2024-12-05 | 2.980 | 3.120 | 2.920 | 3.040 | 2.860 | 202,353,204 |
| 2024-12-04 | 2.800 | 2.900 | 2.780 | 2.860 | 2.691 | 52,436,143 |
| 2024-12-03 | 2.910 | 2.910 | 2.730 | 2.780 | 2.616 | 84,757,059 |
| 2024-12-02 | 2.900 | 2.990 | 2.860 | 2.910 | 2.738 | 83,663,473 |
| 2024-11-29 | 2.850 | 2.980 | 2.850 | 2.900 | 2.729 | 49,096,886 |
| 2024-11-28 | 2.980 | 2.990 | 2.850 | 2.880 | 2.710 | 39,257,272 |
| 2024-11-27 | 2.840 | 2.940 | 2.750 | 2.930 | 2.757 | 53,861,999 |
| 2024-11-26 | 2.980 | 3.070 | 2.780 | 2.810 | 2.644 | 101,149,651 |
| 2024-11-25 | 3.300 | 3.300 | 3.000 | 3.050 | 2.870 | 91,781,000 |
| 2024-11-22 | 3.320 | 3.460 | 3.180 | 3.230 | 3.039 | 148,213,869 |
| 2024-11-21 | 3.350 | 3.400 | 3.170 | 3.260 | 3.067 | 100,670,000 |
| 2024-11-20 | 2.990 | 3.340 | 2.960 | 3.280 | 3.086 | 186,105,942 |
| 2024-11-19 | 2.930 | 3.080 | 2.910 | 2.970 | 2.795 | 42,501,400 |
| 2024-11-18 | 3.070 | 3.130 | 2.900 | 2.920 | 2.748 | 68,379,000 |
| 2024-11-15 | 3.020 | 3.150 | 2.990 | 3.010 | 2.832 | 85,941,172 |
| 2024-11-14 | 2.950 | 3.200 | 2.940 | 3.090 | 2.907 | 162,914,600 |
| 2024-11-13 | 2.830 | 3.030 | 2.810 | 2.930 | 2.757 | 88,419,883 |
| 2024-11-12 | 3.280 | 3.420 | 2.870 | 2.870 | 2.700 | 217,423,673 |
| 2024-11-11 | 2.980 | 3.210 | 2.910 | 3.100 | 2.917 | 165,344,866 |
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.