Singapore markets open in 7 hours 15 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,022.15 -13.54 (-0.27%) Dow
37,950.05 +134.13 (+0.35%) Nasdaq
15,603.94 -53.88 (-0.34%) Bitcoin USD
57,159.32 -2,866.03 (-4.77%) CMC Crypto 200
1,191.12 -147.95 (-11.05%)
Meitu, Inc. (1357.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.330 | 3.390 | 3.230 | 3.260 | 3.260 | 30,314,500 |
| 29 Apr 2024 | 3.300 | 3.410 | 3.250 | 3.310 | 3.310 | 46,676,128 |
| 26 Apr 2024 | 3.120 | 3.360 | 3.120 | 3.300 | 3.300 | 77,931,128 |
| 25 Apr 2024 | 3.190 | 3.220 | 3.100 | 3.110 | 3.110 | 32,059,473 |
| 24 Apr 2024 | 3.160 | 3.270 | 3.130 | 3.220 | 3.220 | 43,268,985 |
| 23 Apr 2024 | 3.060 | 3.180 | 3.030 | 3.150 | 3.150 | 38,458,000 |
| 22 Apr 2024 | 2.920 | 3.050 | 2.900 | 2.990 | 2.990 | 26,939,601 |
| 19 Apr 2024 | 3.020 | 3.020 | 2.850 | 2.920 | 2.920 | 37,226,750 |
| 18 Apr 2024 | 3.090 | 3.090 | 3.000 | 3.030 | 3.030 | 12,818,814 |
| 17 Apr 2024 | 3.000 | 3.120 | 2.990 | 3.070 | 3.070 | 22,262,000 |
| 16 Apr 2024 | 3.190 | 3.190 | 2.870 | 2.980 | 2.980 | 78,546,431 |
| 15 Apr 2024 | 3.170 | 3.250 | 3.100 | 3.230 | 3.230 | 24,119,084 |
| 12 Apr 2024 | 3.310 | 3.320 | 3.170 | 3.180 | 3.180 | 27,248,900 |
| 11 Apr 2024 | 3.130 | 3.310 | 3.080 | 3.280 | 3.280 | 44,905,550 |
| 10 Apr 2024 | 3.170 | 3.270 | 3.130 | 3.150 | 3.150 | 45,505,000 |
| 09 Apr 2024 | 3.070 | 3.220 | 3.070 | 3.220 | 3.220 | 45,433,980 |
| 08 Apr 2024 | 3.080 | 3.110 | 3.000 | 3.040 | 3.040 | 33,236,687 |
| 05 Apr 2024 | 3.090 | 3.130 | 3.030 | 3.100 | 3.100 | 7,695,500 |
| 03 Apr 2024 | 3.220 | 3.220 | 3.000 | 3.090 | 3.090 | 70,407,500 |
| 02 Apr 2024 | 3.360 | 3.400 | 3.200 | 3.230 | 3.230 | 49,010,347 |
| 28 Mar 2024 | 3.250 | 3.370 | 3.230 | 3.280 | 3.280 | 48,444,647 |
| 27 Mar 2024 | 3.420 | 3.420 | 3.190 | 3.220 | 3.220 | 53,545,569 |
| 26 Mar 2024 | 3.390 | 3.600 | 3.390 | 3.410 | 3.410 | 61,963,160 |
| 25 Mar 2024 | 3.580 | 3.630 | 3.350 | 3.370 | 3.370 | 52,553,000 |
| 22 Mar 2024 | 3.670 | 3.670 | 3.460 | 3.500 | 3.500 | 68,612,500 |
| 21 Mar 2024 | 3.650 | 3.810 | 3.600 | 3.670 | 3.670 | 97,806,814 |
| 20 Mar 2024 | 3.460 | 3.630 | 3.390 | 3.580 | 3.580 | 71,604,114 |
| 19 Mar 2024 | 3.570 | 3.650 | 3.450 | 3.460 | 3.460 | 76,447,478 |
| 18 Mar 2024 | 3.220 | 3.730 | 3.200 | 3.610 | 3.610 | 234,632,242 |
| 15 Mar 2024 | 3.220 | 3.280 | 3.120 | 3.150 | 3.150 | 90,273,685 |
| 14 Mar 2024 | 3.390 | 3.400 | 3.240 | 3.320 | 3.320 | 57,627,731 |
| 13 Mar 2024 | 3.150 | 3.400 | 3.150 | 3.350 | 3.350 | 119,476,600 |
| 12 Mar 2024 | 3.200 | 3.350 | 3.090 | 3.120 | 3.120 | 118,839,144 |
| 11 Mar 2024 | 3.050 | 3.120 | 2.990 | 3.110 | 3.110 | 61,020,268 |
| 08 Mar 2024 | 2.730 | 3.130 | 2.720 | 3.050 | 3.050 | 155,152,373 |
| 07 Mar 2024 | 2.780 | 2.810 | 2.670 | 2.690 | 2.690 | 47,458,200 |
| 06 Mar 2024 | 2.730 | 2.810 | 2.670 | 2.780 | 2.780 | 56,745,342 |
| 05 Mar 2024 | 2.790 | 2.850 | 2.690 | 2.740 | 2.740 | 89,793,300 |
| 04 Mar 2024 | 2.600 | 2.830 | 2.570 | 2.790 | 2.790 | 132,799,160 |
| 01 Mar 2024 | 2.570 | 2.630 | 2.510 | 2.570 | 2.570 | 54,444,918 |
| 29 Feb 2024 | 2.510 | 2.660 | 2.460 | 2.580 | 2.580 | 90,275,336 |
| 28 Feb 2024 | 2.560 | 2.620 | 2.430 | 2.460 | 2.460 | 58,118,516 |
| 27 Feb 2024 | 2.480 | 2.590 | 2.430 | 2.560 | 2.560 | 76,153,100 |
| 26 Feb 2024 | 2.460 | 2.540 | 2.430 | 2.440 | 2.440 | 38,145,628 |
| 23 Feb 2024 | 2.560 | 2.600 | 2.400 | 2.450 | 2.450 | 72,803,735 |
| 22 Feb 2024 | 2.540 | 2.650 | 2.530 | 2.560 | 2.560 | 46,849,000 |
| 21 Feb 2024 | 2.420 | 2.600 | 2.410 | 2.540 | 2.540 | 49,969,500 |
| 20 Feb 2024 | 2.420 | 2.510 | 2.380 | 2.460 | 2.460 | 50,639,500 |
| 19 Feb 2024 | 2.640 | 2.680 | 2.380 | 2.380 | 2.380 | 111,877,000 |
| 16 Feb 2024 | 2.460 | 2.550 | 2.370 | 2.540 | 2.540 | 30,404,733 |
| 15 Feb 2024 | 2.500 | 2.510 | 2.390 | 2.450 | 2.450 | 13,462,500 |
| 14 Feb 2024 | 2.400 | 2.450 | 2.340 | 2.450 | 2.450 | 9,050,324 |
| 09 Feb 2024 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | - |
| 08 Feb 2024 | 2.440 | 2.550 | 2.410 | 2.530 | 2.530 | 35,755,000 |
| 07 Feb 2024 | 2.500 | 2.600 | 2.420 | 2.430 | 2.430 | 93,248,500 |
| 06 Feb 2024 | 2.350 | 2.480 | 2.240 | 2.450 | 2.450 | 84,725,300 |
| 05 Feb 2024 | 2.340 | 2.440 | 2.260 | 2.310 | 2.310 | 81,312,176 |
| 02 Feb 2024 | 2.380 | 2.480 | 2.220 | 2.290 | 2.290 | 67,422,193 |
| 01 Feb 2024 | 2.340 | 2.460 | 2.300 | 2.350 | 2.350 | 52,539,000 |
| 31 Jan 2024 | 2.410 | 2.450 | 2.250 | 2.320 | 2.320 | 64,861,594 |
| 30 Jan 2024 | 2.610 | 2.610 | 2.380 | 2.410 | 2.410 | 69,526,256 |
| 29 Jan 2024 | 2.660 | 2.700 | 2.560 | 2.620 | 2.620 | 60,354,728 |
| 26 Jan 2024 | 2.840 | 2.910 | 2.590 | 2.640 | 2.640 | 89,756,224 |
| 25 Jan 2024 | 2.890 | 2.970 | 2.820 | 2.860 | 2.860 | 73,618,000 |
| 24 Jan 2024 | 2.860 | 2.930 | 2.780 | 2.890 | 2.890 | 69,472,730 |
| 23 Jan 2024 | 2.680 | 2.880 | 2.630 | 2.800 | 2.800 | 88,279,875 |
| 22 Jan 2024 | 2.830 | 2.900 | 2.630 | 2.650 | 2.650 | 99,310,000 |
| 19 Jan 2024 | 2.830 | 2.880 | 2.650 | 2.700 | 2.700 | 46,547,270 |
| 18 Jan 2024 | 2.770 | 2.830 | 2.660 | 2.800 | 2.800 | 39,491,500 |
| 17 Jan 2024 | 2.890 | 2.930 | 2.650 | 2.750 | 2.750 | 84,750,971 |
| 16 Jan 2024 | 2.800 | 2.950 | 2.790 | 2.880 | 2.880 | 35,663,500 |
| 15 Jan 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | - |
| 12 Jan 2024 | 3.330 | 3.360 | 2.900 | 3.020 | 3.020 | 406,812,000 |
| 11 Jan 2024 | 3.420 | 3.530 | 3.310 | 3.450 | 3.450 | 60,494,814 |
| 10 Jan 2024 | 3.290 | 3.400 | 3.230 | 3.310 | 3.310 | 26,451,356 |
| 09 Jan 2024 | 3.300 | 3.450 | 3.280 | 3.320 | 3.320 | 38,585,404 |
| 08 Jan 2024 | 3.290 | 3.330 | 3.190 | 3.230 | 3.230 | 34,995,000 |
| 05 Jan 2024 | 3.350 | 3.400 | 3.270 | 3.290 | 3.290 | 34,338,200 |
| 04 Jan 2024 | 3.600 | 3.600 | 3.350 | 3.350 | 3.350 | 42,885,382 |
| 03 Jan 2024 | 3.650 | 3.690 | 3.520 | 3.580 | 3.580 | 30,296,482 |
| 02 Jan 2024 | 3.660 | 3.780 | 3.620 | 3.690 | 3.690 | 54,933,500 |
| 29 Dec 2023 | 3.630 | 3.730 | 3.560 | 3.600 | 3.600 | 25,795,108 |
| 28 Dec 2023 | 3.400 | 3.660 | 3.320 | 3.640 | 3.640 | 64,882,000 |
| 27 Dec 2023 | 3.400 | 3.450 | 3.260 | 3.380 | 3.380 | 48,831,314 |
| 22 Dec 2023 | 3.550 | 3.610 | 3.200 | 3.340 | 3.340 | 155,440,000 |
| 21 Dec 2023 | 3.470 | 3.580 | 3.390 | 3.530 | 3.530 | 41,708,588 |
| 20 Dec 2023 | 3.700 | 3.720 | 3.500 | 3.510 | 3.510 | 39,938,022 |
| 19 Dec 2023 | 3.660 | 3.740 | 3.500 | 3.660 | 3.660 | 49,379,000 |
| 18 Dec 2023 | 3.780 | 3.780 | 3.630 | 3.650 | 3.650 | 36,803,944 |
| 15 Dec 2023 | 3.860 | 3.920 | 3.770 | 3.780 | 3.780 | 51,434,546 |
| 14 Dec 2023 | 3.750 | 3.890 | 3.750 | 3.810 | 3.810 | 54,750,000 |
| 13 Dec 2023 | 3.750 | 3.790 | 3.660 | 3.710 | 3.710 | 32,925,353 |
| 12 Dec 2023 | 3.760 | 3.850 | 3.670 | 3.750 | 3.750 | 43,317,022 |
| 11 Dec 2023 | 3.520 | 3.780 | 3.410 | 3.770 | 3.770 | 110,041,500 |
| 08 Dec 2023 | 3.800 | 3.870 | 3.510 | 3.550 | 3.550 | 177,505,000 |
| 07 Dec 2023 | 3.870 | 3.870 | 3.550 | 3.750 | 3.750 | 350,200,773 |
| 06 Dec 2023 | 3.600 | 3.940 | 3.590 | 3.900 | 3.900 | 156,926,832 |
| 05 Dec 2023 | 3.720 | 3.810 | 3.340 | 3.570 | 3.570 | 131,279,010 |
| 04 Dec 2023 | 3.830 | 3.990 | 3.630 | 3.700 | 3.700 | 145,587,500 |
| 01 Dec 2023 | 3.460 | 3.770 | 3.440 | 3.680 | 3.680 | 89,421,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.