Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 106.20 | 108.30 | 105.10 | 106.00 | 106.00 | 20,383,337 |
| 2024-08-06 | 109.10 | 109.90 | 105.60 | 105.60 | 105.60 | 24,808,382 |
| 2024-08-05 | 102.80 | 107.60 | 101.40 | 106.80 | 106.80 | 41,740,738 |
| 2024-08-02 | 107.80 | 107.80 | 100.70 | 104.00 | 104.00 | 40,365,144 |
| 2024-08-01 | 108.10 | 111.20 | 108.10 | 109.20 | 109.20 | 15,275,269 |
| 2024-07-31 | 106.70 | 110.30 | 106.00 | 109.30 | 109.30 | 21,711,841 |
| 2024-07-30 | 108.60 | 108.60 | 105.80 | 106.40 | 106.40 | 17,955,125 |
| 2024-07-29 | 109.30 | 110.50 | 107.70 | 108.40 | 108.40 | 17,136,896 |
| 2024-07-26 | 108.50 | 108.70 | 105.10 | 107.60 | 107.60 | 27,148,879 |
| 2024-07-25 | 110.60 | 111.60 | 106.20 | 107.10 | 107.10 | 52,401,441 |
| 2024-07-24 | 118.10 | 118.30 | 111.50 | 113.30 | 113.30 | 42,947,253 |
| 2024-07-23 | 121.10 | 121.40 | 117.20 | 118.10 | 118.10 | 28,762,101 |
| 2024-07-22 | 118.90 | 121.90 | 118.50 | 121.30 | 121.30 | 30,662,005 |
| 2024-07-19 | 118.10 | 119.30 | 117.10 | 117.50 | 117.50 | 29,688,510 |
| 2024-07-18 | 117.10 | 120.40 | 116.80 | 119.40 | 119.40 | 22,116,025 |
| 2024-07-17 | 117.50 | 120.50 | 116.00 | 119.10 | 119.10 | 23,222,975 |
| 2024-07-16 | 117.60 | 118.80 | 116.60 | 117.50 | 117.50 | 18,714,084 |
| 2024-07-15 | 119.90 | 121.60 | 118.70 | 119.10 | 119.10 | 20,533,862 |
| 2024-07-12 | 119.10 | 122.30 | 118.00 | 121.80 | 121.80 | 42,746,740 |
| 2024-07-11 | 115.80 | 117.70 | 114.80 | 116.10 | 116.10 | 25,270,801 |
| 2024-07-10 | 116.20 | 118.90 | 114.60 | 114.90 | 114.90 | 30,789,640 |
| 2024-07-09 | 115.30 | 115.90 | 112.50 | 114.70 | 114.70 | 32,986,108 |
| 2024-07-08 | 118.70 | 118.90 | 116.30 | 117.00 | 117.00 | 17,430,565 |
| 2024-07-05 | 119.70 | 121.00 | 117.70 | 119.10 | 119.10 | 23,440,790 |
| 2024-07-04 | 119.90 | 121.60 | 118.80 | 119.70 | 119.70 | 35,834,785 |
| 2024-07-03 | 114.30 | 117.40 | 112.50 | 117.10 | 117.10 | 31,244,921 |
| 2024-07-02 | 111.40 | 113.30 | 108.60 | 112.20 | 112.20 | 27,443,010 |
| 2024-06-28 | 111.50 | 114.30 | 110.60 | 111.10 | 111.10 | 28,512,066 |
| 2024-06-27 | 115.50 | 116.70 | 112.60 | 113.70 | 113.70 | 27,528,943 |
| 2024-06-26 | 115.00 | 117.50 | 114.20 | 117.00 | 117.00 | 18,098,098 |
| 2024-06-25 | 116.20 | 119.00 | 115.50 | 116.80 | 116.80 | 24,626,406 |
| 2024-06-24 | 113.80 | 115.80 | 112.40 | 115.40 | 115.40 | 26,037,487 |
| 2024-06-21 | 119.70 | 121.00 | 114.00 | 116.20 | 116.20 | 40,576,486 |
| 2024-06-20 | 122.00 | 122.40 | 118.90 | 119.90 | 119.90 | 20,924,768 |
| 2024-06-19 | 116.70 | 121.90 | 115.00 | 121.40 | 121.40 | 35,696,099 |
| 2024-06-18 | 118.00 | 118.90 | 114.50 | 115.00 | 115.00 | 28,072,090 |
| 2024-06-17 | 114.00 | 117.70 | 112.40 | 116.80 | 116.80 | 28,862,165 |
| 2024-06-14 | 116.70 | 118.00 | 113.80 | 114.70 | 114.70 | 37,941,208 |
| 2024-06-13 | 114.40 | 116.90 | 112.30 | 116.70 | 116.70 | 37,711,546 |
| 2024-06-12 | 115.00 | 116.70 | 112.50 | 112.60 | 112.60 | 33,337,950 |
| 2024-06-11 | 108.00 | 116.60 | 107.00 | 115.30 | 115.30 | 72,840,707 |
| 2024-06-07 | 115.00 | 115.00 | 109.80 | 110.40 | 110.40 | 73,605,024 |
| 2024-06-06 | 114.40 | 116.00 | 111.00 | 112.70 | 112.70 | 37,302,723 |
| 2024-06-05 | 113.50 | 116.00 | 111.50 | 112.60 | 112.60 | 28,629,666 |
| 2024-06-04 | 109.00 | 115.00 | 108.60 | 113.50 | 113.50 | 36,668,490 |
| 2024-06-03 | 107.40 | 110.40 | 106.40 | 109.00 | 109.00 | 32,263,292 |
| 2024-05-31 | 110.90 | 112.50 | 104.20 | 105.10 | 105.10 | 70,686,575 |
| 2024-05-30 | 112.70 | 114.00 | 107.70 | 108.90 | 108.90 | 49,115,730 |
| 2024-05-29 | 116.50 | 117.70 | 111.90 | 112.70 | 112.70 | 41,575,906 |
| 2024-05-28 | 118.60 | 121.40 | 117.50 | 119.00 | 119.00 | 15,835,259 |
| 2024-05-27 | 116.30 | 119.80 | 114.00 | 118.70 | 118.70 | 21,389,207 |
| 2024-05-24 | 118.10 | 118.90 | 115.10 | 116.30 | 116.30 | 26,306,133 |
| 2024-05-23 | 120.10 | 120.50 | 117.60 | 119.50 | 119.50 | 24,699,425 |
| 2024-05-22 | 122.10 | 122.50 | 119.20 | 120.60 | 120.60 | 19,562,007 |
| 2024-05-21 | 122.00 | 123.20 | 120.10 | 121.40 | 121.40 | 29,710,345 |
| 2024-05-20 | 125.00 | 126.60 | 121.40 | 124.00 | 124.00 | 28,982,420 |
| 2024-05-17 | 127.80 | 129.20 | 124.30 | 125.00 | 125.00 | 31,704,186 |
| 2024-05-16 | 126.00 | 128.00 | 122.30 | 125.60 | 125.60 | 42,701,385 |
| 2024-05-14 | 124.10 | 125.90 | 121.80 | 121.90 | 121.90 | 38,288,586 |
| 2024-05-13 | 117.10 | 123.20 | 116.20 | 122.30 | 122.30 | 35,200,441 |
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.