Meituan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	76.100	77.900	75.550	75.700	75.700	22,655,665
2026-10-15	75.950	77.500	74.850	75.450	75.450	33,710,887
2026-10-14	71.700	77.450	70.800	77.100	77.100	65,472,609
2026-10-13	71.900	72.350	69.900	72.300	72.300	18,240,662
2026-10-12	72.300	72.300	71.250	71.800	71.800	13,800,662
2026-10-09	69.600	71.650	69.600	71.500	71.500	23,926,885
2026-10-08	70.150	71.200	69.100	69.400	69.400	22,673,514
2026-10-07	70.100	70.800	69.800	70.150	70.150	11,282,430
2026-10-06	72.000	72.150	70.100	70.800	70.800	9,889,089
2026-10-05	69.100	70.650	68.800	70.650	70.650	16,338,919
2026-10-02	70.300	70.800	68.850	70.200	70.200	22,485,256
2026-09-30	70.000	72.250	69.900	71.700	71.700	31,983,828
2026-09-29	71.900	72.050	70.000	70.450	70.450	33,621,758
2026-09-28	71.650	72.950	71.200	71.900	71.900	16,879,449
2026-09-25	71.550	71.750	70.100	71.650	71.650	17,491,240
2026-09-24	72.400	72.850	71.800	72.250	72.250	17,525,584
2026-09-23	72.950	74.300	72.500	72.850	72.850	15,823,418
2026-09-22	74.000	74.800	72.900	73.200	73.200	22,983,660
2026-09-21	72.800	74.250	72.500	74.000	74.000	18,568,631
2026-09-18	72.900	74.050	72.650	73.200	73.200	34,129,762
2026-09-17	73.050	73.700	72.150	72.900	72.900	27,345,156
2026-09-16	74.750	75.600	73.550	74.450	74.450	16,747,521
2026-09-15	76.000	76.300	74.700	74.750	74.750	14,849,739
2026-09-14	74.150	75.300	73.750	75.050	75.050	17,247,252
2026-09-11	74.000	75.600	73.400	75.100	75.100	25,980,881
2026-09-10	76.250	76.700	74.400	74.750	74.750	47,472,672
2026-09-09	80.200	80.200	77.100	77.800	77.800	31,841,713
2026-09-08	79.400	82.400	79.350	80.600	80.600	22,046,145
2026-09-07	81.500	81.500	79.750	80.050	80.050	21,973,574
2026-09-04	78.700	81.800	78.550	81.750	81.750	55,906,441
2026-09-03	78.700	79.500	77.500	77.650	77.650	31,028,252
2026-09-02	75.950	78.900	74.450	78.750	78.750	51,240,707
2026-09-01	78.300	79.450	76.050	76.650	76.650	52,924,727
2026-08-31	79.450	80.300	76.350	78.900	78.900	92,013,016
2026-08-28	76.550	78.400	76.200	77.500	77.500	33,410,203
2026-08-27	78.500	78.500	76.900	77.500	77.500	27,630,801
2026-08-26	78.200	79.450	77.750	78.050	78.050	30,472,293
2026-08-25	82.900	83.200	77.100	77.200	77.200	91,016,672
2026-08-24	82.900	83.850	81.800	82.700	82.700	46,001,230
2026-08-21	85.700	85.900	83.300	85.000	85.000	42,935,992
2026-08-20	88.800	89.400	85.800	85.850	85.850	28,598,752
2026-08-19	85.600	88.200	85.500	87.050	87.050	36,756,664
2026-08-18	86.400	87.500	84.050	85.550	85.550	52,928,312
2026-08-17	87.200	88.750	87.150	87.650	87.650	26,917,412
2026-08-14	90.000	90.150	85.700	87.200	87.200	75,329,328
2026-08-13	90.600	92.200	90.500	91.250	91.250	21,499,771
2026-08-12	92.300	92.300	89.800	91.650	91.650	33,443,066
2026-08-11	94.000	96.450	93.000	93.050	93.050	33,413,203
2026-08-10	92.200	93.950	90.700	93.900	93.900	25,201,361
2026-08-07	92.250	93.200	90.850	92.200	92.200	28,419,008
2026-08-06	92.950	93.900	91.400	92.200	92.200	25,553,924
2026-08-05	91.650	93.650	91.100	93.050	93.050	39,987,699
2026-08-04	92.950	94.700	91.300	92.700	92.700	45,144,070
2026-08-03	93.000	94.150	91.600	93.450	93.450	39,105,188
2026-07-31	90.000	93.600	88.700	92.500	92.500	50,464,898
2026-07-30	94.200	94.500	91.050	92.650	92.650	50,353,883
2026-07-29	91.450	94.000	90.900	92.300	92.300	81,344,258
2026-07-28	90.800	92.200	89.350	90.300	90.300	63,694,324
2026-07-27	87.250	91.950	86.750	89.300	89.300	65,382,090
2026-07-24	85.150	87.350	84.900	86.700	86.700	32,833,484

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.