Meitu, Inc. (HKG:1357)
Hong Kong
· Delayed Price · Currency is HKD 8.67
-0.39 (-4.30%)
Sep 26, 2025, 4:08 PM HKT
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.06 | 9.06 | 8.60 | 8.67 | 8.67 | -4.30% | 83,567,624 |
| Sep 25, 2025 | 9.02 | 9.22 | 8.91 | 9.06 | 9.06 | 0.78% | 62,469,772 |
| Sep 24, 2025 | 8.98 | 9.08 | 8.80 | 8.99 | 8.99 | -0.33% | 54,764,306 |
| Sep 23, 2025 | 9.30 | 9.39 | 8.85 | 9.02 | 9.02 | -3.32% | 62,405,017 |
| Sep 22, 2025 | 9.18 | 9.37 | 9.12 | 9.33 | 9.33 | 0.54% | 55,382,089 |
| Sep 19, 2025 | 9.56 | 9.56 | 9.08 | 9.28 | 9.28 | -3.03% | 153,910,184 |
| Sep 18, 2025 | 9.32 | 9.59 | 9.15 | 9.57 | 9.57 | 1.81% | 104,011,167 |
| Sep 17, 2025 | 9.21 | 9.42 | 9.02 | 9.40 | 9.40 | 2.62% | 71,359,762 |
| Sep 16, 2025 | 9.56 | 9.56 | 9.12 | 9.16 | 9.16 | -4.18% | 98,949,314 |
| Sep 15, 2025 | 9.70 | 9.84 | 9.43 | 9.56 | 9.56 | -0.93% | 76,146,926 |
| Sep 12, 2025 | 9.50 | 9.75 | 9.35 | 9.65 | 9.65 | 4.78% | 154,295,006 |
| Sep 11, 2025 | 9.09 | 9.30 | 8.97 | 9.21 | 9.17 | 1.99% | 102,233,235 |
| Sep 10, 2025 | 9.10 | 9.16 | 8.88 | 9.03 | 8.99 | -1.20% | 111,156,912 |
| Sep 9, 2025 | 9.32 | 9.45 | 9.08 | 9.14 | 9.10 | -0.54% | 108,294,312 |
| Sep 8, 2025 | 9.83 | 9.83 | 8.90 | 9.19 | 9.15 | -5.94% | 209,972,694 |
| Sep 5, 2025 | 9.83 | 9.85 | 9.50 | 9.77 | 9.72 | -0.10% | 96,840,563 |
| Sep 4, 2025 | 10.18 | 10.18 | 9.62 | 9.78 | 9.73 | -3.36% | 92,816,900 |
| Sep 3, 2025 | 10.15 | 10.20 | 9.92 | 10.12 | 10.07 | 1.20% | 67,338,842 |
| Sep 2, 2025 | 10.40 | 10.47 | 9.73 | 10.00 | 9.95 | -1.77% | 151,727,326 |
| Sep 1, 2025 | 11.82 | 11.82 | 10.05 | 10.18 | 10.13 | -13.87% | 336,037,930 |
| Aug 29, 2025 | 11.76 | 12.01 | 11.35 | 11.82 | 11.76 | 1.90% | 106,308,244 |
| Aug 28, 2025 | 11.43 | 11.60 | 11.07 | 11.60 | 11.54 | 2.29% | 88,874,726 |
| Aug 27, 2025 | 11.70 | 11.82 | 11.25 | 11.34 | 11.28 | -1.13% | 137,525,868 |
| Aug 26, 2025 | 10.66 | 11.63 | 10.52 | 11.47 | 11.41 | 7.90% | 415,812,531 |
| Aug 25, 2025 | 10.85 | 10.95 | 10.30 | 10.63 | 10.58 | 0.66% | 101,944,187 |
| Aug 22, 2025 | 10.50 | 10.84 | 10.20 | 10.56 | 10.51 | 4.55% | 172,149,006 |
| Aug 21, 2025 | 10.03 | 10.14 | 9.71 | 10.10 | 10.05 | 2.64% | 84,981,661 |
| Aug 20, 2025 | 10.05 | 10.14 | 9.50 | 9.84 | 9.79 | -3.72% | 148,926,340 |
| Aug 19, 2025 | 10.48 | 10.64 | 9.88 | 10.22 | 10.17 | -1.64% | 125,499,184 |
| Aug 18, 2025 | 10.67 | 10.68 | 10.10 | 10.39 | 10.34 | -2.72% | 112,510,386 |
| Aug 15, 2025 | 10.80 | 10.86 | 10.35 | 10.68 | 10.63 | -1.02% | 67,019,812 |
| Aug 14, 2025 | 10.80 | 10.84 | 10.47 | 10.79 | 10.74 | 0.56% | 78,924,014 |
| Aug 13, 2025 | 10.56 | 10.74 | 10.26 | 10.73 | 10.68 | 3.77% | 89,620,580 |
| Aug 12, 2025 | 11.11 | 11.20 | 10.08 | 10.34 | 10.29 | -6.51% | 178,998,723 |
| Aug 11, 2025 | 11.30 | 11.45 | 10.41 | 11.06 | 11.01 | -1.16% | 87,526,650 |
| Aug 8, 2025 | 11.44 | 11.45 | 11.02 | 11.19 | 11.14 | -1.32% | 73,455,544 |
| Aug 7, 2025 | 11.66 | 11.84 | 11.09 | 11.34 | 11.28 | 0.18% | 85,891,849 |
| Aug 6, 2025 | 10.70 | 11.55 | 10.70 | 11.32 | 11.26 | 2.63% | 96,024,645 |
| Aug 5, 2025 | 11.88 | 11.89 | 10.17 | 11.03 | 10.98 | -6.92% | 297,646,144 |
| Aug 4, 2025 | 11.52 | 11.96 | 11.25 | 11.85 | 11.79 | 2.16% | 119,205,497 |
| Aug 1, 2025 | 12.50 | 12.50 | 11.48 | 11.60 | 11.54 | -3.97% | 153,204,859 |
| Jul 31, 2025 | 10.78 | 12.56 | 10.74 | 12.08 | 12.02 | 11.03% | 244,656,478 |
| Jul 30, 2025 | 10.84 | 11.24 | 10.50 | 10.88 | 10.83 | - | 112,766,088 |
| Jul 29, 2025 | 10.08 | 10.96 | 10.08 | 10.88 | 10.83 | 7.94% | 130,468,614 |
| Jul 28, 2025 | 10.04 | 10.14 | 9.88 | 10.08 | 10.03 | 0.90% | 80,745,514 |
| Jul 25, 2025 | 11.10 | 11.10 | 9.91 | 9.99 | 9.94 | -10.64% | 229,006,850 |
| Jul 24, 2025 | 10.74 | 11.18 | 10.60 | 11.18 | 11.13 | 5.08% | 82,167,938 |
| Jul 23, 2025 | 10.80 | 10.80 | 10.28 | 10.64 | 10.59 | 0.19% | 112,562,209 |
| Jul 22, 2025 | 11.00 | 11.32 | 10.40 | 10.62 | 10.57 | -5.01% | 151,090,594 |
| Jul 21, 2025 | 11.40 | 11.56 | 10.90 | 11.18 | 11.13 | - | 83,452,114 |