HKSE - Delayed Quote HKD

MEITU (1357.HK)

7.130
+0.400
+(5.94%)
As of 11:57:51 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20256.7507.1306.5707.1307.13078,713,846
Jun 9, 2025 0.0552 Dividend
Jun 9, 20256.6006.7606.5306.7306.73059,051,896
Jun 6, 20256.6106.8406.4706.6006.54556,368,500
Jun 5, 20256.4206.6406.3906.6106.55546,132,932
Jun 4, 20256.6006.6406.3606.3806.32755,371,781
Jun 3, 20256.7406.8206.4406.5806.52557,003,361
Jun 2, 20256.6006.7406.4906.7206.66427,544,226
May 30, 20256.6906.6906.4606.5906.53551,678,415
May 29, 20256.3006.8006.2706.7006.64483,432,324
May 28, 20256.5206.6406.2506.3606.30745,778,135
May 27, 20256.2606.4906.2406.4406.38664,597,281
May 26, 20256.3806.4206.1706.2606.20871,580,836
May 23, 20256.5006.5706.3606.4206.366100,550,945
May 22, 20257.1107.1306.4706.5806.525183,038,781
May 21, 20256.7807.0506.1707.0206.961442,557,019
May 20, 20255.8306.0505.7705.9005.85139,352,276
May 19, 20255.8505.8505.7005.8205.77121,333,800
May 16, 20255.8805.9405.7105.8505.80139,378,474
May 15, 20255.9106.0505.8005.9205.87061,363,287
May 14, 20255.4505.8705.4305.8405.791115,001,941
May 13, 20255.4905.6805.3505.4005.35575,542,517
May 12, 20255.4205.5705.2105.4405.39559,839,740
May 9, 20255.4505.4605.2405.3205.27625,722,332
May 8, 20255.3905.4905.3305.3805.33526,033,009
May 7, 20255.5805.6205.3205.4005.35540,855,370
May 6, 20255.5905.6505.4405.5005.45440,953,557
May 2, 20255.4705.5705.3805.5305.48419,876,257
Apr 30, 20254.9605.5204.9205.4705.424104,033,538
Apr 29, 20255.0305.0504.9204.9604.91929,351,667
Apr 28, 20254.8405.0304.7704.9204.87937,739,215
Apr 25, 20254.8204.9304.7404.7904.75036,235,677
Apr 24, 20254.9804.9804.6104.7504.71050,525,878
Apr 23, 20254.7504.9504.7204.9104.86955,382,320
Apr 22, 20254.6604.7004.3804.6004.56254,971,892
Apr 17, 20254.6104.6504.5204.6104.57138,014,438
Apr 16, 20254.8904.9104.5304.6104.57142,118,695
Apr 15, 20254.9505.0004.7704.8904.84929,473,237
Apr 14, 20255.0005.0504.9004.9804.93827,956,159
Apr 11, 20254.8005.0304.7904.8904.84943,501,413
Apr 10, 20254.9505.0404.8404.8704.82950,198,556
Apr 9, 20254.3404.7504.2604.6904.65175,683,061
Apr 8, 20254.5504.6804.3104.5704.53286,663,900
Apr 7, 20254.9104.9504.3104.3704.333123,766,336
Apr 3, 20255.3005.4605.2505.4105.36531,898,135
Apr 2, 20255.3705.5705.3205.4605.41447,120,919
Apr 1, 20255.5105.5805.2605.3005.25649,975,398
Mar 31, 20255.2705.5505.1505.4505.40446,239,276
Mar 28, 20255.4805.5505.2505.3305.28539,953,092
Mar 27, 20255.3005.6605.2305.4305.38568,261,561
Mar 26, 20255.2905.3505.1905.3205.27645,111,531
Mar 25, 20255.5605.5705.2205.2705.22673,905,591
Mar 24, 20255.4105.6505.3805.6005.55351,612,565
Mar 21, 20255.6205.7005.2805.4805.434121,446,307
Mar 20, 20256.2106.2205.5305.5405.494203,583,671
Mar 19, 20256.3106.6506.0306.2406.188188,029,317
Mar 18, 20256.4006.4106.1406.2706.21868,726,997
Mar 17, 20256.0306.4205.9406.2706.218123,035,994
Mar 14, 20255.6506.1005.5506.0005.950117,096,876
Mar 13, 20255.8105.8905.4605.6305.58392,961,519
Mar 12, 20255.7906.0005.7305.7905.742128,351,634
Mar 11, 20255.5505.7505.4205.7305.68284,443,104
Mar 10, 20255.5805.7705.5105.7305.68291,252,718
Mar 7, 20255.7005.7805.4705.5405.494129,864,038
Mar 6, 20255.4806.2005.4805.7905.742213,115,683
Mar 5, 20255.0105.1904.9005.1305.087114,217,681
Mar 4, 20254.6804.9904.6004.8604.819109,896,297
Mar 3, 20254.8704.9304.6504.7704.730105,940,831
Feb 28, 20255.2905.3204.6304.7404.700248,597,215
Feb 27, 20255.7405.7405.1305.3205.276231,742,045
Feb 26, 20256.0106.1005.5805.6605.613166,213,274
Feb 25, 20255.4406.0305.3605.9305.880185,693,114
Feb 24, 20256.3106.4605.9306.1906.138171,334,103
Feb 21, 20256.4006.7506.3106.4306.376217,456,101
Feb 20, 20256.5006.5006.1506.2806.227182,815,130
Feb 19, 20256.4006.5806.2106.5006.446192,892,794
Feb 18, 20255.8006.6205.7606.4406.386448,971,443
Feb 17, 20255.5105.9405.2205.8505.801387,640,318
Feb 14, 20254.8005.3404.7805.1705.127373,528,799
Feb 13, 2025 0.109 Dividend
Feb 13, 20254.7604.9304.5904.6804.641213,840,587
Feb 12, 20254.6004.9204.5004.7604.612194,419,914
Feb 11, 20254.5804.6904.3704.5904.447148,539,921
Feb 10, 20254.5004.8004.4704.5104.370207,712,500
Feb 7, 20254.6104.6204.2004.3304.195207,622,348
Feb 6, 20254.7004.7104.4604.5404.399153,195,215
Feb 5, 20254.5304.7804.3004.5804.438260,223,677
Feb 4, 20254.3505.1304.3504.7004.554193,820,869
Feb 3, 20254.3004.3704.0004.3304.195117,603,844
Jan 28, 20254.1804.1804.1804.1804.050-
Jan 27, 20253.2403.8003.2403.6403.527283,239,362
Jan 24, 20253.0903.1503.0303.1303.03338,415,494
Jan 23, 20253.1303.1803.0603.0802.98431,589,946
Jan 22, 20253.1203.1703.0703.1203.02327,392,199
Jan 21, 20252.9903.1302.9803.1103.01349,280,200
Jan 20, 20253.0003.0302.9502.9602.86826,973,315
Jan 17, 20253.0103.0102.9302.9302.83916,204,883
Jan 16, 20252.9603.0402.9302.9702.87827,180,817
Jan 15, 20252.9402.9702.8902.9302.83918,452,807
Jan 14, 20252.8302.9902.8202.9302.83936,420,500
Jan 13, 20252.7402.8202.7102.8102.72319,569,317
Jan 10, 20252.8002.8002.7002.7402.65532,267,291
Jan 9, 20252.7502.8202.7402.7902.70322,024,000
Jan 8, 20252.8402.8502.7002.7502.66542,424,719
Jan 7, 20252.9302.9802.8002.8302.74239,397,456
Jan 6, 20252.8302.9402.8302.9202.82937,418,500
Jan 3, 20252.8902.9102.8002.8202.73244,379,519
Jan 2, 20252.9702.9702.8502.8802.79143,110,700
Dec 31, 20242.9602.9602.9602.9602.868-
Dec 30, 20243.0703.0803.0103.0402.94631,553,250
Dec 27, 20243.1203.1702.9703.0302.93691,060,171
Dec 24, 20243.1203.1203.1203.1203.023-
Dec 23, 20243.0803.1703.0603.1403.04244,145,308
Dec 20, 20243.2203.2803.0603.0902.99489,761,893
Dec 19, 20243.3603.4003.2103.2303.13091,186,873
Dec 18, 20243.2903.4603.1903.4603.35293,946,263
Dec 17, 20243.2703.3603.2103.2703.16898,974,666
Dec 16, 20243.3003.4103.1703.2403.13991,051,088
Dec 13, 20243.3503.4403.2003.2403.139104,339,293
Dec 12, 20243.0503.4503.0503.4203.314286,253,686
Dec 11, 20242.9703.0302.9503.0202.92638,210,291
Dec 10, 20243.2003.2102.9302.9402.84977,494,314
Dec 9, 20243.0603.1202.9503.0702.97571,412,180
Dec 6, 20243.0703.2003.0403.0902.994113,975,576
Dec 5, 20242.9803.1202.9203.0402.946202,353,204
Dec 4, 20242.8002.9002.7802.8602.77152,436,143
Dec 3, 20242.9102.9102.7302.7802.69484,757,059
Dec 2, 20242.9002.9902.8602.9102.82083,663,473
Nov 29, 20242.8502.9802.8502.9002.81049,096,886
Nov 28, 20242.9802.9902.8502.8802.79139,257,272
Nov 27, 20242.8402.9402.7502.9302.83953,861,999
Nov 26, 20242.9803.0702.7802.8102.723101,149,651
Nov 25, 20243.3003.3003.0003.0502.95591,781,000
Nov 22, 20243.3203.4603.1803.2303.130148,213,869
Nov 21, 20243.3503.4003.1703.2603.159100,670,000
Nov 20, 20242.9903.3402.9603.2803.178186,105,942
Nov 19, 20242.9303.0802.9102.9702.87842,501,400
Nov 18, 20243.0703.1302.9002.9202.82968,379,000
Nov 15, 20243.0203.1502.9903.0102.91685,941,172
Nov 14, 20242.9503.2002.9403.0902.994162,914,600
Nov 13, 20242.8303.0302.8102.9302.83988,419,883
Nov 12, 20243.2803.4202.8702.8702.781217,423,673
Nov 11, 20242.9803.2102.9103.1003.004165,344,866
Nov 8, 20242.9303.0202.8602.8802.79176,725,795
Nov 7, 20242.9802.9902.8102.8802.79177,348,000
Nov 6, 20242.7903.0702.7602.8902.800144,433,600
Nov 5, 20242.6502.7902.6202.7802.69464,665,611
Nov 4, 20242.6502.6802.6202.6502.56823,819,759
Nov 1, 20242.6702.6902.5702.6502.56834,475,119
Oct 31, 20242.7202.7702.6302.6502.56863,041,055
Oct 30, 20242.7602.8502.6502.7202.63598,267,800
Oct 29, 20242.5202.8202.4802.7602.674172,072,000
Oct 28, 20242.4402.4902.4202.4602.38436,855,147
Oct 25, 20242.4502.4802.4002.4402.36452,191,491
Oct 24, 20242.5402.5402.4202.4302.35448,124,799
Oct 23, 20242.5302.6202.5202.5502.47132,762,200
Oct 22, 20242.5802.5902.5002.5402.46132,742,557
Oct 21, 20242.6602.6802.5602.5702.49054,745,000
Oct 18, 20242.5402.7102.4702.6302.54870,833,000
Oct 17, 20242.5902.6502.5002.5302.45132,428,303
Oct 16, 20242.5302.6002.4902.5402.46143,797,288
Oct 15, 20242.7102.7102.5002.5302.45139,372,600
Oct 14, 20242.6902.7402.5702.6502.56852,817,840
Oct 10, 20242.8602.8902.7502.7802.69453,220,265
Oct 9, 20243.1503.1602.7002.7802.694125,245,952
Oct 8, 20243.4903.6002.9003.1203.023170,471,688
Oct 7, 20243.4603.5003.3003.4903.38239,868,533
Oct 4, 20243.1903.4603.1603.4103.30448,175,562
Oct 3, 20243.2903.3303.0003.1903.09162,688,695
Oct 2, 20243.2003.2703.0803.2503.14961,617,726
Sep 30, 20242.7903.1202.7003.0702.975171,425,314
Sep 27, 20242.5502.7402.5102.6602.577110,261,390
Sep 26, 20242.3202.4502.3202.4502.37460,769,000
Sep 25, 20242.3402.4602.2902.3102.23867,388,500
Sep 24, 20242.2102.3102.1502.2902.21952,671,676
Sep 23, 20242.1902.2402.1602.2002.13220,229,650
Sep 20, 20242.1702.2302.1502.1802.11230,077,000
Sep 19, 20242.1702.1702.0902.1402.07431,264,814
Sep 17, 20242.1702.1802.1302.1802.1122,266,273
Sep 16, 20242.1402.1602.0702.1502.0834,437,600
Sep 13, 20242.1702.2002.1002.1202.05422,028,400
Sep 12, 20242.2202.2702.1502.1502.08320,978,500
Sep 11, 20242.2302.2402.1202.2002.13221,176,000
Sep 10, 20242.3302.3602.2302.2302.16116,278,000
Sep 9, 20242.2902.3502.2402.3202.24824,974,803
Sep 5, 20242.3002.3502.3002.3202.24810,563,500
Sep 4, 20242.3602.3602.2702.3002.22920,959,000
Sep 3, 20242.3802.4302.3602.3702.29616,309,801
Sep 2, 20242.3702.3902.3302.3802.30610,151,380
Aug 30, 20242.2802.4102.2702.3702.29625,661,522
Aug 29, 20242.3502.3802.2602.2702.19932,379,500
Aug 28, 20242.4102.4102.3302.3502.27716,491,618
Aug 27, 20242.3202.4102.2702.4002.32530,728,000
Aug 26, 20242.2602.3202.2602.3202.24822,651,500
Aug 23, 20242.1702.2402.1602.2202.15111,773,500
Aug 22, 20242.2102.2102.1302.1902.12223,714,000
Aug 21, 20242.2202.2202.1802.1902.12212,152,384
Aug 20, 20242.2802.2902.2202.2202.15112,078,500
Aug 19, 20242.2302.3102.2302.2702.19916,536,618
Aug 16, 20242.2602.2802.2302.2302.16112,425,500
Aug 15, 20242.2702.2802.1702.2302.16143,751,000
Aug 14, 20242.2202.2902.2202.2902.21926,960,505
Aug 13, 20242.2402.2602.1902.2102.14116,963,000
Aug 12, 20242.3202.3402.2102.2302.16127,543,000
Aug 9, 20242.3102.3602.2902.3102.23824,008,777
Aug 8, 20242.2902.3102.2302.2602.19017,221,000
Aug 7, 20242.3102.3502.2802.2902.21916,064,720
Aug 6, 20242.3202.3502.2702.3102.23821,742,000
Aug 5, 20242.3502.4002.2402.2802.20940,355,688
Aug 2, 20242.4602.4702.3602.3902.31629,006,839
Aug 1, 20242.5202.5502.4602.4802.40321,536,545
Jul 31, 20242.6002.6502.4802.5302.45146,623,000
Jul 30, 20242.6202.6502.5302.5802.50024,845,000
Jul 29, 20242.5202.6702.4702.6402.55843,137,871
Jul 26, 20242.4502.5102.4002.4702.39331,791,500
Jul 25, 20242.4302.5202.3802.4302.35476,968,995
Jul 24, 20242.3202.3502.2502.2602.19017,287,497
Jul 23, 20242.3502.3602.3002.3202.24813,299,500
Jul 22, 20242.4102.4202.3002.3302.25832,174,000
Jul 19, 20242.4502.4502.3502.3902.31643,799,000
Jul 18, 20242.5702.5602.4502.4602.38426,242,314
Jul 17, 20242.6302.6302.5302.5802.50014,203,500
Jul 16, 20242.6002.6502.5702.6002.51918,591,884
Jul 15, 20242.6502.6702.5302.5802.50023,141,251
Jul 12, 20242.5402.6802.5402.6502.56824,971,371
Jul 11, 20242.5002.5502.4802.5302.45124,046,000
Jul 10, 20242.5602.5602.4502.4702.39325,654,314
Jul 9, 20242.5002.5502.4602.5302.45118,875,585
Jul 8, 20242.4802.5102.4302.5002.42218,941,761
Jul 5, 20242.5102.5302.4202.4802.40322,964,941
Jul 4, 20242.5702.6302.5002.5102.43220,682,646
Jul 3, 20242.5802.6002.4902.5502.47118,611,148
Jul 2, 20242.6402.6502.5302.5502.47121,402,947
Jun 28, 20242.6102.6902.5902.6402.55823,944,938
Jun 27, 20242.6302.6702.5802.5902.51020,562,100
Jun 26, 20242.5802.6702.5602.6302.54829,272,500
Jun 25, 20242.6702.7002.5402.5802.50024,813,953
Jun 24, 20242.6802.7202.6002.6702.58724,493,000
Jun 21, 20242.6302.6902.5702.6702.58763,980,300
Jun 20, 20242.6902.7002.5902.6102.52936,969,130
Jun 19, 20242.5402.7402.5002.7002.616104,792,032
Jun 18, 20242.4502.5402.3902.4802.40345,711,651
Jun 17, 20242.6002.6002.3802.4402.36499,113,904
Jun 14, 20242.5002.6802.4602.6102.529124,623,413
Jun 13, 20242.8202.9302.4802.5102.432152,552,005
Jun 12, 20243.0803.1002.7602.7802.69461,167,420
Jun 11, 20243.0403.1603.0203.0802.98453,624,000

Related Tickers