HKSE - Delayed Quote
HKD
Meitu, Inc. (1357.HK)
3.770
+0.010
(+0.27%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.720
3.825
3.670
3.770
3.770
32,545,490
Oct 29, 2026
3.790
3.830
3.705
3.760
3.760
38,906,500
Oct 28, 2026
3.855
3.950
3.785
3.825
3.825
35,299,468
Oct 27, 2026
3.920
3.995
3.770
3.845
3.845
63,003,700
Oct 26, 2026
3.680
3.940
3.650
3.910
3.910
88,130,700
Oct 23, 2026
3.390
3.655
3.385
3.655
3.655
58,181,890
Oct 22, 2026
3.600
3.600
3.370
3.430
3.430
55,093,510
Oct 21, 2026
3.730
3.745
3.585
3.600
3.600
27,840,000
Oct 20, 2026
3.580
3.710
3.475
3.705
3.705
39,625,300
Oct 16, 2026
3.610
3.675
3.535
3.580
3.580
40,604,382
Oct 15, 2026
3.630
3.630
3.500
3.525
3.525
61,254,030
Oct 14, 2026
3.705
3.795
3.630
3.735
3.735
33,962,525
Oct 13, 2026
3.775
3.775
3.610
3.690
3.690
39,263,903
Oct 12, 2026
3.760
3.885
3.740
3.775
3.775
50,428,673
Oct 9, 2026
3.620
3.795
3.575
3.775
3.775
56,128,314
Oct 8, 2026
3.705
3.765
3.585
3.600
3.600
40,531,146
Oct 7, 2026
3.755
3.755
3.660
3.705
3.705
10,629,500
Oct 6, 2026
3.710
3.760
3.665
3.735
3.735
9,732,500
Oct 5, 2026
3.655
3.710
3.550
3.710
3.710
13,501,204
Oct 2, 2026
3.815
3.815
3.605
3.655
3.655
17,977,985
Sep 30, 2026
3.800
3.850
3.755
3.815
3.815
28,486,526
Sep 29, 2026
3.720
3.865
3.650
3.780
3.780
44,966,474
Sep 28, 2026
3.735
3.780
3.635
3.720
3.720
34,585,314
Sep 25, 2026
3.765
3.770
3.650
3.725
3.725
11,755,405
Sep 24, 2026
3.870
3.870
3.685
3.760
3.760
68,010,000
Sep 23, 2026
4.075
4.075
3.780
3.870
3.870
91,533,936
Sep 22, 2026
4.175
4.215
4.035
4.075
4.075
48,291,934
Sep 21, 2026
4.035
4.145
3.980
4.120
4.120
40,409,555
Sep 18, 2026
3.865
4.035
3.855
4.035
4.035
90,178,595
Sep 17, 2026
3.780
3.830
3.710
3.815
3.815
47,084,046
Sep 16, 2026
3.965
3.980
3.810
3.815
3.815
62,381,400
Sep 15, 2026
4.235
4.275
3.800
3.880
3.880
184,854,655
Sep 14, 2026
4.235
4.345
4.160
4.220
4.220
39,002,592
Sep 11, 2026
4.200
4.260
4.110
4.205
4.205
51,868,709
Sep 10, 2026
4.360
4.410
4.205
4.240
4.240
58,800,356
Sep 9, 2026
4.680
4.680
4.360
4.430
4.430
110,837,200
Sep 8, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 8, 2026
4.780
4.950
4.725
4.750
4.750
59,902,043
Sep 7, 2026
4.880
4.900
4.765
4.820
4.753
67,913,500
Sep 4, 2026
4.800
5.130
4.785
4.950
4.881
124,035,855
Sep 3, 2026
4.745
4.860
4.650
4.680
4.615
44,568,330
Sep 2, 2026
4.800
4.800
4.650
4.685
4.620
37,442,000
Sep 1, 2026
4.785
4.995
4.725
4.860
4.792
107,144,314
Aug 31, 2026
4.720
4.895
4.570
4.740
4.674
73,912,388
Aug 28, 2026
4.600
5.000
4.600
4.780
4.714
183,058,201
Aug 27, 2026
4.500
4.700
4.310
4.465
4.403
110,756,098
Aug 26, 2026
4.345
4.425
4.320
4.345
4.285
43,349,538
Aug 25, 2026
4.265
4.370
4.180
4.335
4.275
74,087,917
Aug 24, 2026
4.395
4.395
4.245
4.260
4.201
35,920,760
Aug 21, 2026
4.300
4.440
4.235
4.430
4.368
47,825,428
Aug 20, 2026
4.425
4.535
4.265
4.375
4.314
54,898,122
Aug 19, 2026
4.400
4.400
4.270
4.350
4.290
35,311,323
Aug 18, 2026
4.500
4.505
4.270
4.385
4.324
52,671,594
Aug 17, 2026
4.550
4.625
4.465
4.535
4.472
34,018,000
Aug 14, 2026
4.555
4.665
4.470
4.495
4.433
36,657,270
Aug 13, 2026
4.605
4.675
4.445
4.490
4.428
55,421,668
Aug 12, 2026
4.770
4.770
4.580
4.640
4.576
41,581,179
Aug 11, 2026
4.880
4.920
4.720
4.760
4.694
32,846,000
Aug 10, 2026
4.835
4.875
4.740
4.830
4.763
37,995,000
Aug 7, 2026
4.715
4.770
4.550
4.750
4.684
50,320,622
Aug 6, 2026
4.860
4.945
4.700
4.730
4.664
51,840,169
Aug 5, 2026
4.880
5.025
4.780
4.900
4.832
73,372,907
Aug 4, 2026
4.865
5.030
4.730
4.820
4.753
88,407,500
Aug 3, 2026
4.880
4.890
4.575
4.770
4.704
90,217,751
Jul 31, 2026
4.280
4.950
4.130
4.720
4.654
211,364,500
Jul 30, 2026
4.500
4.630
4.230
4.280
4.221
66,456,239
Jul 29, 2026
4.040
4.630
4.030
4.500
4.437
156,843,050
Jul 28, 2026
3.980
4.150
3.910
3.980
3.925
45,692,059
Jul 27, 2026
3.930
4.020
3.890
3.950
3.895
33,560,013
Jul 24, 2026
3.920
3.970
3.860
3.930
3.875
36,079,512
Jul 23, 2026
4.080
4.120
3.980
4.030
3.974
25,310,000
Jul 22, 2026
4.160
4.160
4.030
4.080
4.023
36,093,134
Jul 21, 2026
4.150
4.270
4.020
4.180
4.122
42,234,659
Jul 20, 2026
3.950
4.150
3.950
4.120
4.063
50,066,627
Jul 17, 2026
4.350
4.380
3.890
3.960
3.905
121,226,749
Jul 16, 2026
4.150
4.480
4.110
4.360
4.299
101,834,400
Jul 15, 2026
4.020
4.150
3.870
4.110
4.053
58,712,631
Jul 14, 2026
3.950
3.990
3.720
3.990
3.935
104,523,792
Jul 13, 2026
4.030
4.070
3.880
3.950
3.895
54,313,814
Jul 10, 2026
4.160
4.270
4.000
4.030
3.974
70,652,540
Jul 9, 2026
4.220
4.430
4.090
4.110
4.053
78,185,420
Jul 8, 2026
3.970
4.300
3.940
4.290
4.230
88,715,040
Jul 7, 2026
4.070
4.180
3.930
3.970
3.915
50,279,967
Jul 6, 2026
4.110
4.260
3.960
4.110
4.053
75,478,664
Jul 3, 2026
4.010
4.110
3.980
4.000
3.944
58,414,440
Jul 2, 2026
3.960
4.140
3.880
3.930
3.875
85,292,628
Jun 30, 2026
3.800
3.830
3.690
3.750
3.698
37,710,285
Jun 29, 2026
3.750
3.870
3.640
3.780
3.727
77,450,000
Jun 26, 2026
3.650
3.670
3.560
3.610
3.560
51,992,020
Jun 25, 2026
3.850
3.870
3.640
3.690
3.639
125,760,908
Jun 24, 2026
4.080
4.100
3.750
3.800
3.747
132,530,869
Jun 23, 2026
4.120
4.320
4.020
4.030
3.974
97,372,084
Jun 22, 2026
4.350
4.380
4.100
4.100
4.043
110,873,196
Jun 18, 2026
4.660
4.660
4.380
4.380
4.319
93,297,110
Jun 17, 2026
4.550
4.780
4.510
4.690
4.625
63,679,030
Jun 16, 2026
4.810
4.830
4.550
4.620
4.556
66,348,980
Jun 15, 2026
4.720
4.880
4.650
4.800
4.733
87,532,040
Jun 12, 2026
4.760
4.810
4.450
4.640
4.576
276,838,000
Jun 11, 2026
4.770
5.020
4.550
4.680
4.615
109,049,500
Jun 10, 2026
4.810
4.880
4.660
4.740
4.674
60,116,525
Jun 9, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
4.850
5.080
4.730
4.900
4.832
103,275,700
Jun 8, 2026
4.800
4.920
4.700
4.810
4.694
71,701,859
Jun 5, 2026
5.120
5.130
4.980
5.020
4.899
71,102,990
Jun 4, 2026
5.150
5.350
4.970
5.090
4.967
94,177,414
Jun 3, 2026
5.460
5.510
5.130
5.230
5.104
148,044,265
Jun 2, 2026
5.630
5.930
5.360
5.590
5.455
293,324,498
Jun 1, 2026
4.570
5.620
4.550
5.500
5.367
404,968,900
May 29, 2026
4.600
4.700
4.360
4.360
4.255
350,111,935
May 28, 2026
4.810
4.810
4.500
4.510
4.401
69,378,308
May 27, 2026
4.700
4.940
4.610
4.720
4.606
80,074,950
May 26, 2026
4.450
4.740
4.250
4.700
4.586
106,358,574
May 22, 2026
4.500
4.600
4.430
4.480
4.372
50,982,354
May 21, 2026
4.560
4.680
4.390
4.410
4.303
57,776,213
May 20, 2026
4.620
4.650
4.480
4.500
4.391
47,184,846
May 19, 2026
4.580
4.860
4.530
4.680
4.567
87,740,187
May 18, 2026
4.690
4.690
4.390
4.510
4.401
87,095,052
May 15, 2026
4.830
4.940
4.630
4.720
4.606
80,979,382
May 14, 2026
5.170
5.220
4.760
4.770
4.655
103,647,485
May 13, 2026
5.130
5.140
4.810
5.040
4.918
156,279,077
May 12, 2026
5.440
5.580
5.150
5.180
5.055
114,009,814
May 11, 2026
5.300
5.570
5.110
5.330
5.201
211,870,341
May 8, 2026
4.870
5.480
4.870
5.250
5.123
321,145,888
May 7, 2026
4.800
4.830
4.610
4.720
4.606
139,600,066
May 6, 2026
4.250
4.950
4.200
4.660
4.547
251,053,695
May 5, 2026
4.170
4.210
4.110
4.190
4.089
11,103,168
May 4, 2026
4.200
4.280
4.130
4.210
4.108
25,290,805
Apr 30, 2026
4.240
4.260
4.150
4.160
4.060
28,858,504
Apr 29, 2026
4.160
4.310
4.150
4.280
4.177
31,811,958
Apr 28, 2026
4.270
4.280
4.100
4.130
4.030
41,915,003
Apr 27, 2026
4.350
4.360
4.200
4.270
4.167
45,630,000
Apr 24, 2026
4.260
4.320
4.190
4.280
4.177
34,037,667
Apr 23, 2026
4.300
4.400
4.230
4.350
4.245
42,247,607
Apr 22, 2026
4.520
4.530
4.270
4.310
4.206
73,191,502
Apr 21, 2026
4.580
4.590
4.470
4.560
4.450
28,497,976
Apr 20, 2026
4.600
4.720
4.500
4.560
4.450
59,323,767
Apr 17, 2026
4.630
4.780
4.560
4.630
4.518
47,084,512
Apr 16, 2026
4.540
4.820
4.520
4.670
4.557
97,061,887
Apr 15, 2026
4.340
4.590
4.340
4.460
4.352
84,920,188
Apr 14, 2026
4.320
4.420
4.220
4.260
4.157
64,162,837
Apr 13, 2026
4.290
4.290
4.100
4.190
4.089
67,290,286
Apr 10, 2026
4.390
4.480
4.280
4.320
4.216
66,156,479
Apr 9, 2026
4.630
4.650
4.360
4.390
4.284
99,156,474
Apr 8, 2026
4.440
4.790
4.440
4.740
4.626
112,753,522
Apr 2, 2026
4.400
4.440
4.290
4.320
4.216
34,568,593
Apr 1, 2026
4.410
4.450
4.280
4.410
4.303
64,615,243
Mar 31, 2026
4.320
4.360
4.130
4.290
4.186
96,898,387
Mar 30, 2026
4.560
4.580
4.120
4.320
4.216
132,584,864
Mar 27, 2026
4.730
4.730
4.730
4.730
4.616
-
Mar 26, 2026
4.730
4.730
4.730
4.730
4.616
-
Mar 25, 2026
4.790
4.900
4.660
4.730
4.616
52,189,479
Mar 24, 2026
4.780
4.780
4.610
4.770
4.655
54,685,947
Mar 23, 2026
4.710
4.770
4.540
4.680
4.567
74,204,769
Mar 20, 2026
5.120
5.120
4.790
4.850
4.733
97,941,773
Mar 19, 2026
5.210
5.300
5.090
5.120
4.996
40,001,046
Mar 18, 2026
5.310
5.370
5.220
5.310
5.182
36,845,693
Mar 17, 2026
5.300
5.480
5.250
5.280
5.152
42,264,520
Mar 16, 2026
5.180
5.310
5.110
5.250
5.123
38,643,295
Mar 13, 2026
5.140
5.260
5.060
5.200
5.074
39,774,908
Mar 12, 2026
5.080
5.320
5.080
5.150
5.026
39,200,065
Mar 11, 2026
5.400
5.410
5.120
5.160
5.035
66,135,816
Mar 10, 2026
5.600
5.640
5.270
5.390
5.260
48,390,430
Mar 9, 2026
5.300
5.420
5.130
5.410
5.279
42,442,251
Mar 6, 2026
5.180
5.600
5.120
5.490
5.357
105,176,270
Mar 5, 2026
5.360
5.380
5.150
5.180
5.055
50,994,357
Mar 4, 2026
5.310
5.360
5.080
5.260
5.133
69,179,586
Mar 3, 2026
5.500
5.620
5.250
5.340
5.211
90,913,437
Mar 2, 2026
5.400
5.610
5.280
5.480
5.348
97,393,658
Feb 27, 2026
5.580
5.860
5.530
5.660
5.523
75,476,259
Feb 26, 2026
5.850
5.940
5.660
5.670
5.533
58,533,123
Feb 25, 2026
5.790
5.910
5.700
5.750
5.611
59,007,157
Feb 24, 2026
6.000
6.030
5.630
5.720
5.582
139,164,337
Feb 23, 2026
6.220
6.280
6.110
6.190
6.041
36,410,749
Feb 20, 2026
6.280
6.290
5.980
6.080
5.933
32,296,361
Feb 16, 2026
6.280
6.280
6.280
6.280
6.128
-
Feb 13, 2026
6.220
6.280
6.120
6.200
6.050
79,119,550
Feb 12, 2026
6.570
6.580
6.330
6.410
6.255
55,476,717
Feb 11, 2026
6.750
6.750
6.550
6.640
6.480
39,773,464
Feb 10, 2026
6.550
6.850
6.420
6.680
6.519
87,666,179
Feb 9, 2026
6.600
6.640
6.320
6.550
6.392
88,336,285
Feb 6, 2026
6.100
6.290
6.100
6.240
6.089
66,610,225
Feb 5, 2026
6.270
6.490
6.140
6.450
6.294
93,386,192
Feb 4, 2026
7.030
7.030
6.230
6.370
6.216
210,736,299
Feb 3, 2026
7.380
7.420
7.030
7.190
7.016
53,931,491
Feb 2, 2026
7.650
7.650
7.250
7.360
7.182
59,818,784
Jan 30, 2026
7.990
8.000
7.670
7.720
7.534
58,199,564
Jan 29, 2026
8.110
8.440
7.910
8.090
7.895
50,679,541
Jan 28, 2026
8.090
8.170
7.950
8.110
7.914
36,621,639
Jan 27, 2026
8.150
8.180
7.900
8.050
7.856
24,475,270
Jan 26, 2026
8.320
8.380
7.960
8.060
7.865
44,300,037
Jan 23, 2026
8.400
8.580
8.170
8.280
8.080
32,962,336
Jan 22, 2026
8.400
8.500
8.140
8.290
8.090
40,001,698
Jan 21, 2026
8.050
8.480
7.910
8.370
8.168
47,431,248
Jan 20, 2026
8.250
8.400
8.070
8.170
7.973
48,110,675
Jan 19, 2026
8.780
8.830
8.120
8.270
8.070
92,102,015
Jan 16, 2026
9.100
9.110
8.610
8.910
8.695
65,743,086
Jan 15, 2026
9.080
9.290
8.670
8.920
8.705
86,433,367
Jan 14, 2026
9.040
9.330
8.970
9.250
9.027
103,370,534
Jan 13, 2026
9.200
9.280
8.760
8.960
8.744
114,671,223
Jan 12, 2026
8.200
9.040
8.200
8.860
8.646
208,865,728
Jan 9, 2026
7.390
7.950
7.380
7.930
7.738
80,531,028
Jan 8, 2026
7.580
7.580
7.310
7.420
7.241
29,236,264
Jan 7, 2026
7.610
7.680
7.380
7.580
7.397
33,691,869
Jan 6, 2026
7.650
7.740
7.570
7.650
7.465
37,335,079
Jan 5, 2026
7.300
7.730
7.170
7.590
7.407
60,216,045
Jan 2, 2026
7.000
7.490
6.910
7.430
7.251
25,536,334
Dec 31, 2025
6.970
6.970
6.970
6.970
6.802
-
Dec 30, 2025
7.070
7.130
7.000
7.050
6.880
30,952,480
Dec 29, 2025
7.170
7.280
7.050
7.070
6.899
26,751,690
Dec 24, 2025
7.140
7.140
7.140
7.140
6.968
-
Dec 23, 2025
7.400
7.400
7.200
7.270
7.094
17,329,174
Dec 22, 2025
7.400
7.520
7.310
7.360
7.182
20,981,046
Dec 19, 2025
7.350
7.450
7.290
7.310
7.133
34,050,170
Dec 18, 2025
7.220
7.340
7.130
7.320
7.143
20,719,455
Dec 17, 2025
7.200
7.320
7.030
7.270
7.094
38,119,371
Dec 16, 2025
7.280
7.420
7.110
7.280
7.104
43,972,458
Dec 15, 2025
7.370
7.370
7.130
7.280
7.104
35,905,360
Dec 12, 2025
7.080
7.500
7.060
7.500
7.319
158,818,839
Dec 11, 2025
7.300
7.310
7.000
7.030
6.860
49,656,342
Dec 10, 2025
7.290
7.290
7.070
7.240
7.065
45,044,537
Dec 9, 2025
7.520
7.540
7.200
7.260
7.085
32,449,336
Dec 8, 2025
7.500
7.500
7.350
7.470
7.290
21,604,501
Dec 5, 2025
7.510
7.570
7.360
7.510
7.329
33,385,919
Dec 4, 2025
7.350
7.530
7.250
7.480
7.299
43,215,339
Dec 3, 2025
7.660
7.690
7.200
7.290
7.114
97,425,770
Dec 2, 2025
8.150
8.160
7.610
7.670
7.485
99,267,432
Dec 1, 2025
8.600
8.600
8.100
8.160
7.963
67,831,260
Nov 28, 2025
8.700
8.700
8.500
8.600
8.392
23,293,676
Nov 27, 2025
8.630
8.940
8.580
8.680
8.470
39,541,500
Nov 26, 2025
8.600
8.600
8.290
8.590
8.383
37,147,881
Nov 25, 2025
8.450
8.690
8.380
8.480
8.275
59,271,913
Nov 24, 2025
7.870
8.310
7.770
8.220
8.021
84,147,625
Nov 21, 2025
7.820
7.950
7.470
7.790
7.602
101,216,050
Nov 20, 2025
8.300
8.400
8.060
8.190
7.992
45,314,872
Nov 19, 2025
8.190
8.440
8.180
8.210
8.012
21,537,604
Nov 18, 2025
8.270
8.280
7.980
8.200
8.002
35,676,779
Nov 17, 2025
8.390
8.650
8.180
8.280
8.080
38,226,110
Nov 14, 2025
8.390
8.450
8.210
8.380
8.178
23,844,472
Nov 13, 2025
8.450
8.600
8.370
8.490
8.285
27,899,891
Nov 12, 2025
8.860
8.860
8.350
8.450
8.246
44,799,463
Nov 11, 2025
8.780
8.990
8.680
8.790
8.578
28,810,900
Nov 10, 2025
8.480
8.770
8.460
8.680
8.470
26,599,822
Nov 7, 2025
8.770
8.770
8.360
8.430
8.226
56,285,628
Nov 6, 2025
8.670
8.830
8.400
8.800
8.587
27,054,221
Nov 5, 2025
8.500
8.680
8.350
8.680
8.470
38,691,688
Nov 4, 2025
9.280
9.280
8.530
8.750
8.539
73,100,230
Nov 3, 2025
8.800
9.250
8.750
9.230
9.007
69,377,828
Oct 31, 2025
8.740
8.930
8.580
8.620
8.412
37,271,989
Oct 30, 2025
8.970
8.980
8.440
8.700
8.490
49,761,223
