Meitu, Inc. (HKG:1357)
Hong Kong
· Delayed Price · Currency is HKD 7.51
+0.03 (0.40%)
At close: Dec 5, 2025
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 7.57 | 7.36 | 7.51 | 7.51 | 0.40% | 33,385,910 |
| Dec 4, 2025 | 7.35 | 7.53 | 7.25 | 7.48 | 7.48 | 2.61% | 43,215,330 |
| Dec 3, 2025 | 7.66 | 7.69 | 7.20 | 7.29 | 7.29 | -4.95% | 97,425,770 |
| Dec 2, 2025 | 8.15 | 8.16 | 7.61 | 7.67 | 7.67 | -6.00% | 99,267,430 |
| Dec 1, 2025 | 8.60 | 8.60 | 8.10 | 8.16 | 8.16 | -5.12% | 67,831,260 |
| Nov 28, 2025 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | -0.92% | 23,293,670 |
| Nov 27, 2025 | 8.63 | 8.94 | 8.58 | 8.68 | 8.68 | 1.05% | 39,541,500 |
| Nov 26, 2025 | 8.60 | 8.60 | 8.29 | 8.59 | 8.59 | 1.30% | 37,147,880 |
| Nov 25, 2025 | 8.45 | 8.69 | 8.38 | 8.48 | 8.48 | 3.16% | 59,271,913 |
| Nov 24, 2025 | 7.87 | 8.31 | 7.77 | 8.22 | 8.22 | 5.52% | 84,147,620 |
| Nov 21, 2025 | 7.82 | 7.95 | 7.47 | 7.79 | 7.79 | -4.88% | 101,216,000 |
| Nov 20, 2025 | 8.30 | 8.40 | 8.06 | 8.19 | 8.19 | -0.24% | 45,314,870 |
| Nov 19, 2025 | 8.19 | 8.44 | 8.18 | 8.21 | 8.21 | 0.12% | 21,537,600 |
| Nov 18, 2025 | 8.27 | 8.28 | 7.98 | 8.20 | 8.20 | -0.97% | 35,676,770 |
| Nov 17, 2025 | 8.39 | 8.65 | 8.18 | 8.28 | 8.28 | -1.19% | 38,226,110 |
| Nov 14, 2025 | 8.39 | 8.45 | 8.21 | 8.38 | 8.38 | -1.30% | 23,844,470 |
| Nov 13, 2025 | 8.45 | 8.60 | 8.37 | 8.49 | 8.49 | 0.47% | 27,899,890 |
| Nov 12, 2025 | 8.86 | 8.86 | 8.35 | 8.45 | 8.45 | -3.87% | 44,799,460 |
| Nov 11, 2025 | 8.78 | 8.99 | 8.68 | 8.79 | 8.79 | 1.27% | 28,810,900 |
| Nov 10, 2025 | 8.48 | 8.77 | 8.46 | 8.68 | 8.68 | 2.97% | 26,599,820 |
| Nov 7, 2025 | 8.77 | 8.77 | 8.36 | 8.43 | 8.43 | -4.20% | 56,285,620 |
| Nov 6, 2025 | 8.67 | 8.83 | 8.40 | 8.80 | 8.80 | 1.38% | 27,054,220 |
| Nov 5, 2025 | 8.50 | 8.68 | 8.35 | 8.68 | 8.68 | -0.80% | 38,691,680 |
| Nov 4, 2025 | 9.28 | 9.28 | 8.53 | 8.75 | 8.75 | -5.20% | 73,100,230 |
| Nov 3, 2025 | 8.80 | 9.25 | 8.75 | 9.23 | 9.23 | 7.08% | 69,377,820 |
| Oct 31, 2025 | 8.74 | 8.93 | 8.58 | 8.62 | 8.62 | -0.92% | 37,271,980 |
| Oct 30, 2025 | 8.97 | 8.98 | 8.44 | 8.70 | 8.70 | -1.92% | 49,761,220 |
| Oct 28, 2025 | 8.99 | 9.30 | 8.80 | 8.87 | 8.87 | -0.34% | 75,869,450 |
| Oct 27, 2025 | 8.44 | 8.97 | 8.41 | 8.90 | 8.90 | 7.88% | 85,705,600 |
| Oct 24, 2025 | 8.13 | 8.33 | 8.01 | 8.25 | 8.25 | 2.48% | 30,880,350 |
| Oct 23, 2025 | 8.30 | 8.30 | 7.82 | 8.05 | 8.05 | -3.25% | 71,652,910 |
| Oct 22, 2025 | 8.43 | 8.43 | 8.25 | 8.32 | 8.32 | -1.30% | 34,516,150 |
| Oct 21, 2025 | 8.42 | 8.63 | 8.40 | 8.43 | 8.43 | 0.24% | 28,378,380 |
| Oct 20, 2025 | 8.40 | 8.42 | 8.26 | 8.41 | 8.41 | 2.19% | 26,323,760 |
| Oct 17, 2025 | 8.74 | 8.74 | 8.17 | 8.23 | 8.23 | -5.62% | 47,350,160 |
| Oct 16, 2025 | 8.73 | 8.85 | 8.58 | 8.72 | 8.72 | 0.11% | 28,209,080 |
| Oct 15, 2025 | 8.47 | 8.73 | 8.34 | 8.71 | 8.71 | 4.19% | 34,740,450 |
| Oct 14, 2025 | 9.11 | 9.31 | 8.30 | 8.36 | 8.36 | -7.21% | 108,218,000 |
| Oct 13, 2025 | 8.77 | 9.26 | 8.73 | 9.01 | 9.01 | -0.99% | 60,390,520 |
| Oct 10, 2025 | 9.28 | 9.45 | 9.05 | 9.10 | 9.10 | -2.47% | 66,340,750 |
| Oct 9, 2025 | 9.05 | 9.50 | 8.98 | 9.33 | 9.33 | 4.13% | 94,779,690 |
| Oct 8, 2025 | 8.93 | 8.96 | 8.77 | 8.96 | 8.96 | 0.34% | 13,203,990 |
| Oct 6, 2025 | 9.06 | 9.06 | 8.74 | 8.93 | 8.93 | -1.43% | 25,709,670 |
| Oct 3, 2025 | 9.30 | 9.30 | 8.84 | 9.06 | 9.06 | -1.09% | 25,704,320 |
| Oct 2, 2025 | 9.44 | 9.56 | 9.10 | 9.16 | 9.16 | -1.19% | 44,531,230 |
| Sep 30, 2025 | 8.92 | 9.27 | 8.89 | 9.27 | 9.27 | 4.16% | 71,988,790 |
| Sep 29, 2025 | 8.67 | 8.95 | 8.58 | 8.90 | 8.90 | 2.65% | 53,171,150 |
| Sep 26, 2025 | 9.06 | 9.06 | 8.60 | 8.67 | 8.67 | -4.30% | 83,552,120 |
| Sep 25, 2025 | 9.02 | 9.22 | 8.91 | 9.06 | 9.06 | 0.78% | 62,469,770 |
| Sep 24, 2025 | 8.98 | 9.08 | 8.80 | 8.99 | 8.99 | -0.33% | 54,762,800 |