Meitu, Inc 1357
HKEX · Hong Kong SAR China · Technology Services
HKD 3.66-0.16 (-4.19%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.63 | -4.98% | HKD 3.82 | HKD 3.82 | HKD 3.63 | 7.97M |
| 2026-09-30 | HKD 3.82 | +0.93% | HKD 3.80 | HKD 3.85 | HKD 3.76 | 28.49M |
| 2026-09-29 | HKD 3.78 | +1.61% | HKD 3.72 | HKD 3.87 | HKD 3.65 | 44.97M |
| 2026-09-28 | HKD 3.72 | -0.13% | HKD 3.73 | HKD 3.78 | HKD 3.63 | 34.59M |
| 2026-09-25 | HKD 3.72 | -0.93% | HKD 3.77 | HKD 3.77 | HKD 3.65 | 11.76M |
| 2026-09-24 | HKD 3.76 | -2.84% | HKD 3.87 | HKD 3.87 | HKD 3.68 | 68.01M |
| 2026-09-23 | HKD 3.87 | -5.03% | HKD 4.07 | HKD 4.07 | HKD 3.78 | 91.53M |
| 2026-09-22 | HKD 4.07 | -1.09% | HKD 4.18 | HKD 4.22 | HKD 4.03 | 48.29M |
| 2026-09-21 | HKD 4.12 | +2.11% | HKD 4.03 | HKD 4.14 | HKD 3.98 | 40.41M |
| 2026-09-18 | HKD 4.03 | +5.77% | HKD 3.87 | HKD 4.03 | HKD 3.86 | 90.18M |
| 2026-09-17 | HKD 3.82 | 0.00% | HKD 3.78 | HKD 3.83 | HKD 3.71 | 47.08M |
| 2026-09-16 | HKD 3.82 | -1.68% | HKD 3.96 | HKD 3.98 | HKD 3.81 | 62.38M |
| 2026-09-15 | HKD 3.88 | -8.06% | HKD 4.24 | HKD 4.28 | HKD 3.80 | 184.85M |
| 2026-09-14 | HKD 4.22 | +0.36% | HKD 4.24 | HKD 4.34 | HKD 4.16 | 39.00M |
| 2026-09-11 | HKD 4.20 | -0.83% | HKD 4.20 | HKD 4.26 | HKD 4.11 | 51.87M |
| 2026-09-10 | HKD 4.24 | -4.29% | HKD 4.36 | HKD 4.41 | HKD 4.20 | 58.80M |
| 2026-09-09 | HKD 4.43 | -6.74% | HKD 4.68 | HKD 4.68 | HKD 4.36 | 110.84M |
| 2026-09-08 | HKD 4.75 | -1.45% | HKD 4.78 | HKD 4.95 | HKD 4.72 | 59.90M |
| 2026-09-07 | HKD 4.82 | -2.63% | HKD 4.88 | HKD 4.90 | HKD 4.76 | 67.91M |
| 2026-09-04 | HKD 4.95 | +5.77% | HKD 4.80 | HKD 5.13 | HKD 4.78 | 124.04M |
| 2026-09-03 | HKD 4.68 | -0.11% | HKD 4.74 | HKD 4.86 | HKD 4.65 | 44.57M |
| 2026-09-02 | HKD 4.68 | -3.60% | HKD 4.80 | HKD 4.80 | HKD 4.65 | 37.44M |
| 2026-09-01 | HKD 4.86 | +2.53% | HKD 4.78 | HKD 4.99 | HKD 4.72 | 107.14M |
| 2026-08-31 | HKD 4.74 | -0.84% | HKD 4.72 | HKD 4.89 | HKD 4.57 | 73.91M |
| 2026-08-28 | HKD 4.78 | +7.05% | HKD 4.60 | HKD 5.00 | HKD 4.60 | 183.06M |
| 2026-08-27 | HKD 4.47 | +2.76% | HKD 4.50 | HKD 4.70 | HKD 4.31 | 110.76M |
| 2026-08-26 | HKD 4.34 | +0.23% | HKD 4.34 | HKD 4.43 | HKD 4.32 | 43.35M |
| 2026-08-25 | HKD 4.34 | +1.76% | HKD 4.26 | HKD 4.37 | HKD 4.18 | 74.09M |
| 2026-08-24 | HKD 4.26 | -3.84% | HKD 4.39 | HKD 4.39 | HKD 4.24 | 35.92M |
| 2026-08-21 | HKD 4.43 | +1.26% | HKD 4.30 | HKD 4.44 | HKD 4.24 | 47.83M |
| 2026-08-20 | HKD 4.38 | +0.57% | HKD 4.43 | HKD 4.53 | HKD 4.26 | 54.90M |
| 2026-08-19 | HKD 4.35 | -0.80% | HKD 4.40 | HKD 4.40 | HKD 4.27 | 35.31M |
| 2026-08-18 | HKD 4.39 | -3.31% | HKD 4.50 | HKD 4.51 | HKD 4.27 | 52.67M |
| 2026-08-17 | HKD 4.53 | +0.89% | HKD 4.55 | HKD 4.63 | HKD 4.47 | 34.02M |
| 2026-08-14 | HKD 4.49 | +0.11% | HKD 4.55 | HKD 4.66 | HKD 4.47 | 36.66M |
| 2026-08-13 | HKD 4.49 | -3.23% | HKD 4.61 | HKD 4.68 | HKD 4.45 | 55.42M |
| 2026-08-12 | HKD 4.64 | -2.52% | HKD 4.77 | HKD 4.77 | HKD 4.58 | 41.58M |
| 2026-08-11 | HKD 4.76 | -1.45% | HKD 4.88 | HKD 4.92 | HKD 4.72 | 32.85M |
| 2026-08-10 | HKD 4.83 | +1.68% | HKD 4.84 | HKD 4.88 | HKD 4.74 | 38.00M |
| 2026-08-07 | HKD 4.75 | +0.42% | HKD 4.72 | HKD 4.77 | HKD 4.55 | 50.32M |
| 2026-08-06 | HKD 4.73 | -3.47% | HKD 4.86 | HKD 4.95 | HKD 4.70 | 51.84M |
| 2026-08-05 | HKD 4.90 | +1.66% | HKD 4.88 | HKD 5.03 | HKD 4.78 | 73.37M |
| 2026-08-04 | HKD 4.82 | +1.05% | HKD 4.86 | HKD 5.03 | HKD 4.73 | 88.41M |
| 2026-08-03 | HKD 4.77 | +1.06% | HKD 4.88 | HKD 4.89 | HKD 4.57 | 90.22M |
| 2026-07-31 | HKD 4.72 | +10.28% | HKD 4.28 | HKD 4.95 | HKD 4.13 | 211.36M |
| 2026-07-30 | HKD 4.28 | -4.89% | HKD 4.50 | HKD 4.63 | HKD 4.23 | 66.46M |
| 2026-07-29 | HKD 4.50 | +13.07% | HKD 4.04 | HKD 4.63 | HKD 4.03 | 156.84M |
| 2026-07-28 | HKD 3.98 | +0.76% | HKD 3.98 | HKD 4.15 | HKD 3.91 | 45.69M |
| 2026-07-27 | HKD 3.95 | +0.51% | HKD 3.93 | HKD 4.02 | HKD 3.89 | 33.56M |
| 2026-07-24 | HKD 3.93 | -2.48% | HKD 3.92 | HKD 3.97 | HKD 3.86 | 36.08M |
| 2026-07-23 | HKD 4.03 | -1.23% | HKD 4.08 | HKD 4.12 | HKD 3.98 | 25.31M |
| 2026-07-22 | HKD 4.08 | -2.39% | HKD 4.16 | HKD 4.16 | HKD 4.03 | 36.09M |
| 2026-07-21 | HKD 4.18 | +1.46% | HKD 4.15 | HKD 4.27 | HKD 4.02 | 42.23M |
| 2026-07-20 | HKD 4.12 | +4.04% | HKD 3.95 | HKD 4.15 | HKD 3.95 | 50.07M |
| 2026-07-17 | HKD 3.96 | -9.17% | HKD 4.35 | HKD 4.38 | HKD 3.89 | 121.23M |
| 2026-07-16 | HKD 4.36 | +6.08% | HKD 4.15 | HKD 4.48 | HKD 4.11 | 101.83M |
| 2026-07-15 | HKD 4.11 | +3.01% | HKD 4.02 | HKD 4.15 | HKD 3.87 | 58.71M |
| 2026-07-14 | HKD 3.99 | +1.01% | HKD 3.95 | HKD 3.99 | HKD 3.72 | 104.52M |
| 2026-07-13 | HKD 3.95 | -1.99% | HKD 4.03 | HKD 4.07 | HKD 3.88 | 54.31M |
| 2026-07-10 | HKD 4.03 | -1.95% | HKD 4.16 | HKD 4.27 | HKD 4.00 | 70.65M |
| 2026-07-09 | HKD 4.11 | -4.20% | HKD 4.22 | HKD 4.43 | HKD 4.09 | 78.19M |
| 2026-07-08 | HKD 4.29 | +8.06% | HKD 3.97 | HKD 4.30 | HKD 3.94 | 88.72M |
| 2026-07-07 | HKD 3.97 | -3.41% | HKD 4.07 | HKD 4.18 | HKD 3.93 | 50.28M |
| 2026-07-06 | HKD 4.11 | +2.75% | HKD 4.11 | HKD 4.26 | HKD 3.96 | 75.48M |
| 2026-07-03 | HKD 4.00 | +1.78% | HKD 4.01 | HKD 4.11 | HKD 3.98 | 58.41M |
| 2026-07-02 | HKD 3.93 | +4.80% | HKD 3.96 | HKD 4.14 | HKD 3.88 | 85.29M |
| 2026-06-30 | HKD 3.75 | -0.79% | HKD 3.80 | HKD 3.83 | HKD 3.69 | 37.71M |
| 2026-06-29 | HKD 3.78 | +4.71% | HKD 3.75 | HKD 3.87 | HKD 3.64 | 77.45M |
| 2026-06-26 | HKD 3.61 | -2.17% | HKD 3.65 | HKD 3.67 | HKD 3.56 | 51.99M |
| 2026-06-25 | HKD 3.69 | -2.89% | HKD 3.85 | HKD 3.87 | HKD 3.64 | 125.76M |
| 2026-06-24 | HKD 3.80 | -5.71% | HKD 4.08 | HKD 4.10 | HKD 3.75 | 132.53M |
| 2026-06-23 | HKD 4.03 | -1.71% | HKD 4.12 | HKD 4.32 | HKD 4.02 | 97.37M |
| 2026-06-22 | HKD 4.10 | -6.39% | HKD 4.35 | HKD 4.38 | HKD 4.10 | 110.87M |
| 2026-06-18 | HKD 4.38 | -6.61% | HKD 4.66 | HKD 4.66 | HKD 4.38 | 93.30M |
| 2026-06-17 | HKD 4.69 | +1.52% | HKD 4.55 | HKD 4.78 | HKD 4.51 | 63.68M |
| 2026-06-16 | HKD 4.62 | -3.75% | HKD 4.81 | HKD 4.83 | HKD 4.55 | 66.35M |
| 2026-06-15 | HKD 4.80 | +3.45% | HKD 4.72 | HKD 4.88 | HKD 4.65 | 87.53M |
| 2026-06-12 | HKD 4.64 | -0.85% | HKD 4.76 | HKD 4.81 | HKD 4.45 | 276.84M |
| 2026-06-11 | HKD 4.68 | -1.27% | HKD 4.77 | HKD 5.02 | HKD 4.55 | 109.05M |
| 2026-06-10 | HKD 4.74 | -3.27% | HKD 4.81 | HKD 4.88 | HKD 4.66 | 60.12M |
| 2026-06-09 | HKD 4.90 | +1.87% | HKD 4.85 | HKD 5.08 | HKD 4.73 | 103.28M |
| 2026-06-08 | HKD 4.81 | -4.18% | HKD 4.80 | HKD 4.92 | HKD 4.70 | 71.70M |
| 2026-06-05 | HKD 5.02 | -1.38% | HKD 5.12 | HKD 5.13 | HKD 4.98 | 71.10M |
| 2026-06-04 | HKD 5.09 | -2.68% | HKD 5.15 | HKD 5.35 | HKD 4.97 | 94.18M |
| 2026-06-03 | HKD 5.23 | -6.44% | HKD 5.46 | HKD 5.51 | HKD 5.13 | 148.04M |
| 2026-06-02 | HKD 5.59 | +1.64% | HKD 5.63 | HKD 5.93 | HKD 5.36 | 293.32M |
| 2026-06-01 | HKD 5.50 | +26.15% | HKD 4.57 | HKD 5.62 | HKD 4.55 | 404.97M |
| 2026-05-29 | HKD 4.36 | -3.33% | HKD 4.60 | HKD 4.70 | HKD 4.36 | 350.11M |
| 2026-05-28 | HKD 4.51 | -4.45% | HKD 4.81 | HKD 4.81 | HKD 4.50 | 69.38M |
| 2026-05-27 | HKD 4.72 | +0.43% | HKD 4.70 | HKD 4.94 | HKD 4.61 | 80.07M |