Meitu, Inc. (1357.HK) HKSE
5.20
+0.05(+0.97%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.20
+0.05(+0.97%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 5.14 | 5.2 | 5.2 | 5.26 | 5.06 | 39.04M |
| March 12, 2026 | 5.08 | 5.15 | 5.15 | 5.32 | 5.08 | 39.2M |
| March 11, 2026 | 5.4 | 5.16 | 5.16 | 5.41 | 5.12 | 66.14M |
| March 10, 2026 | 5.6 | 5.34 | 5.34 | 5.64 | 5.27 | 21.6M |
| March 09, 2026 | 5.3 | 5.41 | 5.41 | 5.42 | 5.13 | 42.44M |
| March 06, 2026 | 5.18 | 5.49 | 5.49 | 5.6 | 5.12 | 105.18M |
| March 05, 2026 | 5.36 | 5.18 | 5.18 | 5.38 | 5.15 | 50.99M |
| March 04, 2026 | 5.31 | 5.18 | 5.18 | 5.36 | 5.08 | 40.22M |
| March 03, 2026 | 5.5 | 5.34 | 5.34 | 5.62 | 5.25 | 86.81M |
| March 02, 2026 | 5.4 | 5.48 | 5.48 | 5.61 | 5.28 | 97.39M |
| February 27, 2026 | 5.58 | 5.66 | 5.66 | 5.86 | 5.53 | 75.48M |
| February 26, 2026 | 5.85 | 5.67 | 5.67 | 5.94 | 5.66 | 58.56M |
| February 25, 2026 | 5.79 | 5.75 | 5.75 | 5.91 | 5.7 | 59.01M |
| February 24, 2026 | 6 | 5.72 | 5.72 | 6.03 | 5.63 | 139.16M |
| February 23, 2026 | 6.22 | 6.19 | 6.19 | 6.28 | 6.11 | 36.44M |
| February 20, 2026 | 6.28 | 6.08 | 0 | 6.29 | 5.98 | 30.06M |
| February 16, 2026 | 6.2 | 6.28 | 0 | 6.31 | 5.94 | 17.46M |
| February 13, 2026 | 6.22 | 6.2 | 0 | 6.28 | 6.12 | 79.13M |
| February 12, 2026 | 6.57 | 6.41 | 0 | 6.58 | 6.33 | 55.48M |
| February 11, 2026 | 6.75 | 6.64 | 0 | 6.75 | 6.55 | 39.78M |
| February 10, 2026 | 6.55 | 6.68 | 0 | 6.85 | 6.42 | 87.67M |
| February 09, 2026 | 6.6 | 6.55 | 0 | 6.64 | 6.32 | 88.34M |
| February 06, 2026 | 6.1 | 6.24 | 0 | 6.29 | 6.1 | 66.62M |
| February 05, 2026 | 6.27 | 6.45 | 0 | 6.49 | 6.14 | 93.39M |
| February 04, 2026 | 7.03 | 6.37 | 0 | 7.03 | 6.23 | 210.74M |
| February 03, 2026 | 7.38 | 7.19 | 0 | 7.42 | 7.03 | 53.93M |
| February 02, 2026 | 7.65 | 7.36 | 0 | 7.65 | 7.25 | 59.82M |
| January 30, 2026 | 7.99 | 7.72 | 0 | 8 | 7.67 | 58.2M |
| January 29, 2026 | 8.11 | 8.09 | 0 | 8.44 | 7.91 | 50.68M |
| January 28, 2026 | 8.09 | 8.11 | 0 | 8.17 | 7.95 | 36.62M |
| January 27, 2026 | 8.15 | 8.05 | 0 | 8.18 | 7.9 | 24.48M |
| January 26, 2026 | 8.32 | 8.06 | 0 | 8.38 | 7.96 | 44.31M |
| January 23, 2026 | 8.4 | 8.28 | 0 | 8.58 | 8.17 | 32.96M |
| January 22, 2026 | 8.4 | 8.29 | 0 | 8.5 | 8.14 | 40.01M |
| January 21, 2026 | 8.05 | 8.37 | 0 | 8.48 | 7.91 | 47.43M |
| January 20, 2026 | 8.25 | 8.17 | 0 | 8.4 | 8.07 | 48.13M |
| January 19, 2026 | 8.78 | 8.27 | 0 | 8.83 | 8.12 | 92.1M |
| January 16, 2026 | 9.1 | 8.91 | 0 | 9.11 | 8.61 | 65.75M |
| January 15, 2026 | 9.08 | 8.92 | 0 | 9.29 | 8.67 | 86.43M |
| January 14, 2026 | 9.04 | 9.25 | 0 | 9.33 | 8.97 | 103.37M |
| January 13, 2026 | 9.2 | 8.96 | 0 | 9.28 | 8.76 | 114.7M |
| January 12, 2026 | 8.2 | 8.86 | 0 | 9.04 | 8.2 | 208.88M |
| January 09, 2026 | 7.39 | 7.93 | 0 | 7.95 | 7.38 | 80.53M |
| January 08, 2026 | 7.58 | 7.42 | 0 | 7.58 | 7.31 | 29.25M |
| January 07, 2026 | 7.61 | 7.58 | 0 | 7.68 | 7.38 | 33.69M |
| January 06, 2026 | 7.65 | 7.65 | 0 | 7.74 | 7.57 | 37.34M |
| January 05, 2026 | 7.3 | 7.59 | 0 | 7.73 | 7.17 | 60.22M |
| January 02, 2026 | 7 | 7.43 | 0 | 7.49 | 6.91 | 25.56M |
| December 31, 2025 | 7.05 | 7 | 0 | 7.09 | 6.95 | 22.19M |
| December 30, 2025 | 7.07 | 7.05 | 0 | 7.13 | 7 | 30.95M |
| December 29, 2025 | 7.17 | 7.07 | 0 | 7.28 | 7.05 | 26.77M |
| December 24, 2025 | 7.25 | 7.17 | 0 | 7.27 | 7.1 | 16.82M |
| December 23, 2025 | 7.4 | 7.27 | 0 | 7.4 | 7.2 | 17.33M |
| December 22, 2025 | 7.4 | 7.36 | 0 | 7.52 | 7.31 | 20.98M |
| December 19, 2025 | 7.35 | 7.31 | 0 | 7.45 | 7.29 | 34.05M |
| December 18, 2025 | 7.22 | 7.32 | 0 | 7.34 | 7.13 | 20.72M |
| December 17, 2025 | 7.2 | 7.27 | 0 | 7.32 | 7.03 | 38.12M |
| December 16, 2025 | 7.28 | 7.28 | 0 | 7.42 | 7.11 | 43.97M |
| December 15, 2025 | 7.37 | 7.28 | 0 | 7.37 | 7.13 | 35.91M |
| December 12, 2025 | 7.08 | 7.5 | 0 | 7.5 | 7.06 | 158.82M |