Want to see HK:1357 full AI Analyst Report?
Meitu (1357) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.72 | 3.83 | 3.67 | 3.77 | 3.77 | +0.27% | 32,545,490 | 0.59 |
| Oct 29, 2026 | 3.79 | 3.83 | 3.71 | 3.76 | 3.76 | -1.70% | 38,906,500 | 0.70 |
| Oct 28, 2026 | 3.86 | 3.95 | 3.79 | 3.83 | 3.83 | -0.52% | 35,299,469 | 0.61 |
| Oct 27, 2026 | 3.92 | 4.00 | 3.77 | 3.85 | 3.85 | -1.66% | 63,003,699 | 1.08 |
| Oct 26, 2026 | 3.68 | 3.94 | 3.65 | 3.91 | 3.91 | +6.98% | 88,130,703 | 1.48 |
| Oct 23, 2026 | 3.39 | 3.66 | 3.39 | 3.66 | 3.66 | +6.56% | 58,181,887 | 0.98 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.37 | 3.43 | 3.43 | -4.72% | 55,093,512 | 0.93 |
| Oct 21, 2026 | 3.73 | 3.75 | 3.59 | 3.60 | 3.60 | -2.83% | 27,840,000 | 0.47 |
| Oct 20, 2026 | 3.58 | 3.71 | 3.48 | 3.71 | 3.71 | +3.49% | 39,625,301 | 0.67 |
| Oct 19, 2026 | 3.58 | 3.68 | 3.54 | 3.58 | 3.58 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.61 | 3.68 | 3.54 | 3.58 | 3.58 | +1.56% | 40,604,383 | 0.68 |
| Oct 15, 2026 | 3.63 | 3.63 | 3.50 | 3.53 | 3.53 | -5.62% | 61,254,031 | 1.03 |
| Oct 14, 2026 | 3.71 | 3.80 | 3.63 | 3.74 | 3.74 | +1.22% | 33,962,523 | 0.56 |
| Oct 13, 2026 | 3.78 | 3.78 | 3.61 | 3.69 | 3.69 | -2.25% | 39,263,902 | 0.64 |
| Oct 12, 2026 | 3.76 | 3.89 | 3.74 | 3.78 | 3.78 | +0.00% | 50,428,672 | 0.82 |
| Oct 09, 2026 | 3.62 | 3.80 | 3.58 | 3.78 | 3.78 | +4.86% | 56,128,312 | 0.90 |
| Oct 08, 2026 | 3.71 | 3.77 | 3.59 | 3.60 | 3.60 | -2.83% | 40,531,145 | 0.65 |
| Oct 07, 2026 | 3.76 | 3.76 | 3.66 | 3.71 | 3.71 | -0.80% | 10,629,500 | 0.17 |
| Oct 06, 2026 | 3.71 | 3.76 | 3.67 | 3.74 | 3.74 | +0.67% | 9,732,500 | 0.15 |
| Oct 05, 2026 | 3.66 | 3.71 | 3.55 | 3.71 | 3.71 | +1.50% | 13,501,204 | 0.20 |
| Oct 02, 2026 | 3.82 | 3.82 | 3.61 | 3.66 | 3.66 | -4.19% | 17,977,984 | 0.27 |
| Oct 01, 2026 | 3.82 | 3.85 | 3.76 | 3.82 | 3.82 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.80 | 3.85 | 3.76 | 3.82 | 3.82 | +0.93% | 28,486,525 | 0.42 |
| Sep 29, 2026 | 3.72 | 3.87 | 3.65 | 3.78 | 3.78 | +1.61% | 44,966,473 | 0.65 |
| Sep 28, 2026 | 3.74 | 3.78 | 3.64 | 3.72 | 3.72 | -0.13% | 34,585,312 | 0.51 |
| Sep 25, 2026 | 3.77 | 3.77 | 3.65 | 3.73 | 3.73 | -0.93% | 11,755,405 | 0.17 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.69 | 3.76 | 3.76 | -2.84% | 68,010,000 | 0.99 |
| Sep 23, 2026 | 4.08 | 4.08 | 3.78 | 3.87 | 3.87 | -5.03% | 91,533,938 | 1.34 |
| Sep 22, 2026 | 4.18 | 4.22 | 4.04 | 4.08 | 4.08 | -1.09% | 48,291,938 | 0.70 |
| Sep 21, 2026 | 4.04 | 4.15 | 3.98 | 4.12 | 4.12 | +2.11% | 40,409,555 | 0.57 |
| Sep 18, 2026 | 3.87 | 4.04 | 3.86 | 4.04 | 4.04 | +5.77% | 90,178,594 | 1.27 |
| Sep 17, 2026 | 3.78 | 3.83 | 3.71 | 3.82 | 3.82 | +0.00% | 47,084,047 | 0.65 |
| Sep 16, 2026 | 3.97 | 3.98 | 3.81 | 3.82 | 3.82 | -1.68% | 62,381,398 | 0.88 |
| Sep 15, 2026 | 4.24 | 4.28 | 3.80 | 3.88 | 3.88 | -8.06% | 184,854,656 | 2.66 |
| Sep 14, 2026 | 4.24 | 4.35 | 4.16 | 4.22 | 4.22 | +0.36% | 39,002,594 | 0.56 |
| Sep 11, 2026 | 4.20 | 4.26 | 4.11 | 4.21 | 4.21 | -0.83% | 51,868,707 | 0.74 |
| Sep 10, 2026 | 4.36 | 4.41 | 4.21 | 4.24 | 4.24 | -4.29% | 58,800,355 | 0.83 |
| Sep 09, 2026 | 4.68 | 4.68 | 4.36 | 4.43 | 4.43 | -6.74% | 110,837,203 | 1.51 |
| Sep 08, 2026 | 4.78 | 4.95 | 4.73 | 4.75 | 4.75 | -0.06% | 59,902,044 | 0.81 |
| Sep 07, 2026 | 4.88 | 4.90 | 4.77 | 4.82 | 4.75 | -2.62% | 67,913,500 | 0.92 |
| Sep 04, 2026 | 4.80 | 5.13 | 4.79 | 4.95 | 4.88 | +5.79% | 124,035,860 | 1.68 |
| Sep 03, 2026 | 4.75 | 4.86 | 4.65 | 4.68 | 4.61 | -0.11% | 44,568,330 | 0.60 |
| Sep 02, 2026 | 4.80 | 4.80 | 4.65 | 4.69 | 4.62 | -3.61% | 37,442,000 | 0.50 |
| Sep 01, 2026 | 4.79 | 5.00 | 4.73 | 4.86 | 4.79 | +2.52% | 107,144,310 | 1.44 |
| Aug 31, 2026 | 4.72 | 4.90 | 4.57 | 4.74 | 4.67 | -0.83% | 73,912,380 | 0.98 |
| Aug 28, 2026 | 4.60 | 5.00 | 4.60 | 4.78 | 4.71 | +7.06% | 183,058,200 | 2.37 |
| Aug 27, 2026 | 4.50 | 4.70 | 4.31 | 4.47 | 4.40 | +2.75% | 110,756,100 | 1.35 |
| Aug 26, 2026 | 4.35 | 4.43 | 4.32 | 4.35 | 4.28 | +0.23% | 43,349,536 | 0.50 |
| Aug 25, 2026 | 4.27 | 4.37 | 4.18 | 4.34 | 4.27 | +1.76% | 74,087,920 | 0.85 |
| Aug 24, 2026 | 4.40 | 4.40 | 4.25 | 4.26 | 4.20 | -3.85% | 35,920,760 | 0.41 |