Meitu Inc Historical Data - M5U | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Meitu Inc (M5U)
Meitu Inc (M5U) Historical

Meitu Inc (M5U)

0.655

-0.035

(-5.07%)

Closed March 08 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	7.37704918033	0.61	0.61	0.61	1707	0.61	DE
4	0.115	21.2962962963	0.54	0.82	0.54	3156	0.75293686	DE
12	0.275	72.3684210526	0.38	0.82	0.344	2475	0.57996853	DE
26	0.383	140.808823529	0.272	0.82	0.272	9868	0.38379125	DE
52	0.321	96.1077844311	0.334	0.82	0.266	6481	0.38018747	DE
156	0.299	83.9887640449	0.356	0.82	0.26	5557	0.37019629	DE
260	0.299	83.9887640449	0.356	0.82	0.26	5557	0.37019629	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1741382820	0.61	0	0.00	0.61	0.61	0.61	0
1741296420	0.61	0	0.00	0.61	0.61	0.61	0
1741210020	0.61	0	0.00	0.61	0.61	0.61	0
1741123620	0.61	0	0.00	0.61	0.61	0.61	0
1741037220	0.61	-0.01	-1.61	0.61	0.61	0.61	1707
1740778020	0.62	0	0.00	0.62	0.62	0.62	0
1740691620	0.62	-0.07	-10.14	0.62	0.62	0.62	100
1740605220	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1740518820	0.6899999	-0.045	-6.12	0.6899999	0.6899999	0.6899999	55
1740432420	0.735	0	0.00	0.735	0.735	0.735	0
1740173220	0.735	0	0.00	0.735	0.735	0.735	0
1740086820	0.735	-0.085	-10.37	0.735	0.735	0.735	500
1740000420	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0
1739914020	0.8199999	0.0749999	10.07	0.8199999	0.8199999	0.8199999	5720
1739827620	0.745	0.205	37.96	0.775	0.79	0.745	14000
1739568420	0.54	0	0.00	0.54	0.54	0.54	0
1739482020	0.54	0	0.00	0.54	0.54	0.54	0
1739395620	0.54	0	0.00	0.54	0.54	0.54	0
1739309220	0.54	-0.04	-6.90	0.54	0.54	0.54	13
1739222820	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1738963620	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1738877220	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1738790820	0.5799999	0	0.00	0.5799999	0.5799999	0.5799999	0
1738704420	0.5799999	0.0549999	10.48	0.5799999	0.5799999	0.5799999	117
1738618020	0.525	0	0.00	0.525	0.525	0.525	0
1738358820	0.525	0	0.00	0.525	0.525	0.525	0
1738272420	0.525	0	0.00	0.525	0.525	0.525	0
1738186020	0.525	0	0.00	0.525	0.525	0.525	0
1738099620	0.525	0.095	22.09	0.48	0.525	0.48	548
1738013220	0.43	0.028	6.97	0.43	0.43	0.43	5600
1737754020	0.402	0	0.00	0.402	0.402	0.402	0
1737667620	0.402	0	0.00	0.402	0.402	0.402	0
1737581220	0.402	0	0.00	0.402	0.402	0.402	0
1737494820	0.402	0.042	11.67	0.402	0.402	0.402	20
1737408420	0.36	0	0.00	0.36	0.36	0.36	0
1737149220	0.36	0	0.00	0.36	0.36	0.36	0
1737062820	0.36	0	0.00	0.36	0.36	0.36	0
1736976420	0.36	0	0.00	0.36	0.36	0.36	0
1736890020	0.36	0	0.00	0.36	0.36	0.36	0
1736803620	0.36	0	0.00	0.36	0.36	0.36	0
1736544420	0.36	0	0.00	0.36	0.36	0.36	0
1736458020	0.36	0.0160001	4.65	0.36	0.36	0.36	2650
1736371620	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1736285220	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1736198820	0.3439999	-0.012	-3.37	0.3439999	0.3439999	0.3439999	6000
1735939620	0.356	0	0.00	0.356	0.356	0.356	0
1735853220	0.356	0	0.00	0.356	0.356	0.356	0
1735594020	0.356	0	0.00	0.356	0.356	0.356	0
1735334820	0.356	-0.048	-11.88	0.388	0.388	0.356	464
1734989220	0.404	-0.016	-3.81	0.404	0.404	0.404	2078
1734730020	0.42	0	0.00	0.42	0.42	0.42	0
1734643620	0.42	0	0.00	0.42	0.42	0.42	0
1734557220	0.42	0.04	10.53	0.42	0.42	0.42	500
1734470820	0.38	0	0.00	0.38	0.38	0.38	0
1734384420	0.38	0	0.00	0.38	0.38	0.38	0
1734125220	0.38	-0.02	-5.00	0.38	0.38	0.38	2000
1734038820	0.4	0.022	5.82	0.418	0.418	0.4	4901
1733900400	0.378	0	0.00	0.378	0.378	0.378	0
1733814000	0.378	0	0.00	0.378	0.378	0.378	0
1733727600	0.378	0	0.00	0.378	0.378	0.378	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions