Meitu Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.600 | 3.600 | 3.370 | 3.430 | 3.430 | 55,093,510 |
| 2026-10-21 | 3.730 | 3.745 | 3.585 | 3.600 | 3.600 | 27,840,000 |
| 2026-10-20 | 3.580 | 3.710 | 3.475 | 3.705 | 3.705 | 39,625,300 |
| 2026-10-16 | 3.610 | 3.675 | 3.535 | 3.580 | 3.580 | 40,604,382 |
| 2026-10-15 | 3.630 | 3.630 | 3.500 | 3.525 | 3.525 | 61,254,031 |
| 2026-10-14 | 3.705 | 3.795 | 3.630 | 3.735 | 3.735 | 33,962,523 |
| 2026-10-13 | 3.775 | 3.775 | 3.610 | 3.690 | 3.690 | 39,263,902 |
| 2026-10-12 | 3.760 | 3.885 | 3.740 | 3.775 | 3.775 | 50,428,672 |
| 2026-10-09 | 3.620 | 3.795 | 3.575 | 3.775 | 3.775 | 56,128,312 |
| 2026-10-08 | 3.705 | 3.765 | 3.585 | 3.600 | 3.600 | 40,531,145 |
| 2026-10-07 | 3.755 | 3.755 | 3.660 | 3.705 | 3.705 | 10,629,500 |
| 2026-10-06 | 3.710 | 3.760 | 3.665 | 3.735 | 3.735 | 9,732,500 |
| 2026-10-05 | 3.655 | 3.710 | 3.550 | 3.710 | 3.710 | 13,501,204 |
| 2026-10-02 | 3.815 | 3.815 | 3.605 | 3.655 | 3.655 | 17,977,984 |
| 2026-09-30 | 3.800 | 3.850 | 3.755 | 3.815 | 3.815 | 28,486,525 |
| 2026-09-29 | 3.720 | 3.865 | 3.650 | 3.780 | 3.780 | 44,966,473 |
| 2026-09-28 | 3.735 | 3.780 | 3.635 | 3.720 | 3.720 | 34,585,312 |
| 2026-09-25 | 3.765 | 3.770 | 3.650 | 3.725 | 3.725 | 11,755,405 |
| 2026-09-24 | 3.870 | 3.870 | 3.685 | 3.760 | 3.760 | 68,010,000 |
| 2026-09-23 | 4.075 | 4.075 | 3.780 | 3.870 | 3.870 | 91,533,938 |
| 2026-09-22 | 4.175 | 4.215 | 4.035 | 4.075 | 4.075 | 48,291,938 |
| 2026-09-21 | 4.035 | 4.145 | 3.980 | 4.120 | 4.120 | 40,409,555 |
| 2026-09-18 | 3.865 | 4.035 | 3.855 | 4.035 | 4.035 | 90,178,594 |
| 2026-09-17 | 3.780 | 3.830 | 3.710 | 3.815 | 3.815 | 47,084,047 |
| 2026-09-16 | 3.965 | 3.980 | 3.810 | 3.815 | 3.815 | 62,381,398 |
| 2026-09-15 | 4.235 | 4.275 | 3.800 | 3.880 | 3.880 | 184,854,656 |
| 2026-09-14 | 4.235 | 4.345 | 4.160 | 4.220 | 4.220 | 39,002,594 |
| 2026-09-11 | 4.200 | 4.260 | 4.110 | 4.205 | 4.205 | 51,868,707 |
| 2026-09-10 | 4.360 | 4.410 | 4.205 | 4.240 | 4.240 | 58,800,355 |
| 2026-09-09 | 4.680 | 4.680 | 4.360 | 4.430 | 4.430 | 110,837,203 |
| 2026-09-08 | 4.780 | 4.950 | 4.725 | 4.750 | 4.750 | 59,902,043 |
| 2026-09-07 | 4.880 | 4.900 | 4.765 | 4.820 | 4.753 | 67,913,508 |
| 2026-09-04 | 4.800 | 5.130 | 4.785 | 4.950 | 4.881 | 124,035,855 |
| 2026-09-03 | 4.745 | 4.860 | 4.650 | 4.680 | 4.615 | 44,568,330 |
| 2026-09-02 | 4.800 | 4.800 | 4.650 | 4.685 | 4.620 | 37,442,000 |
| 2026-09-01 | 4.785 | 4.995 | 4.725 | 4.860 | 4.792 | 107,144,314 |
| 2026-08-31 | 4.720 | 4.895 | 4.570 | 4.740 | 4.674 | 73,912,388 |
| 2026-08-28 | 4.600 | 5.000 | 4.600 | 4.780 | 4.714 | 183,058,201 |
| 2026-08-27 | 4.500 | 4.700 | 4.310 | 4.465 | 4.403 | 110,756,098 |
| 2026-08-26 | 4.345 | 4.425 | 4.320 | 4.345 | 4.285 | 43,349,538 |
| 2026-08-25 | 4.265 | 4.370 | 4.180 | 4.335 | 4.275 | 74,087,917 |
| 2026-08-24 | 4.395 | 4.395 | 4.245 | 4.260 | 4.201 | 35,920,760 |
| 2026-08-21 | 4.300 | 4.440 | 4.235 | 4.430 | 4.368 | 47,825,428 |
| 2026-08-20 | 4.425 | 4.535 | 4.265 | 4.375 | 4.314 | 54,898,122 |
| 2026-08-19 | 4.400 | 4.400 | 4.270 | 4.350 | 4.290 | 35,311,323 |
| 2026-08-18 | 4.500 | 4.505 | 4.270 | 4.385 | 4.324 | 52,671,594 |
| 2026-08-17 | 4.550 | 4.625 | 4.465 | 4.535 | 4.472 | 34,018,000 |
| 2026-08-14 | 4.555 | 4.665 | 4.470 | 4.495 | 4.433 | 36,657,270 |
| 2026-08-13 | 4.605 | 4.675 | 4.445 | 4.490 | 4.428 | 55,421,668 |
| 2026-08-12 | 4.770 | 4.770 | 4.580 | 4.640 | 4.576 | 41,581,179 |
| 2026-08-11 | 4.880 | 4.920 | 4.720 | 4.760 | 4.694 | 32,846,000 |
| 2026-08-10 | 4.835 | 4.875 | 4.740 | 4.830 | 4.763 | 37,995,000 |
| 2026-08-07 | 4.715 | 4.770 | 4.550 | 4.750 | 4.684 | 50,320,622 |
| 2026-08-06 | 4.860 | 4.945 | 4.700 | 4.730 | 4.664 | 51,840,169 |
| 2026-08-05 | 4.880 | 5.025 | 4.780 | 4.900 | 4.832 | 73,372,907 |
| 2026-08-04 | 4.865 | 5.030 | 4.730 | 4.820 | 4.753 | 88,407,500 |
| 2026-08-03 | 4.880 | 4.890 | 4.575 | 4.770 | 4.704 | 90,217,751 |
| 2026-07-31 | 4.280 | 4.950 | 4.130 | 4.720 | 4.654 | 211,364,500 |
| 2026-07-30 | 4.500 | 4.630 | 4.230 | 4.280 | 4.221 | 66,456,239 |
| 2026-07-29 | 4.040 | 4.630 | 4.030 | 4.500 | 4.437 | 156,843,050 |
Page 1 of 3 · 125 trading daysOlder →
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.