Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 119.60 | 119.70 | 116.10 | 118.60 | 118.60 | 27,327,103 |
| 2024-05-09 | 113.50 | 118.90 | 113.40 | 117.90 | 117.90 | 38,108,570 |
| 2024-05-08 | 115.90 | 118.60 | 113.20 | 113.50 | 113.50 | 30,580,670 |
| 2024-05-07 | 120.00 | 120.00 | 114.80 | 115.50 | 115.50 | 42,001,964 |
| 2024-05-06 | 120.00 | 120.60 | 117.20 | 120.30 | 120.30 | 49,035,480 |
| 2024-05-03 | 120.60 | 122.90 | 116.40 | 119.70 | 119.70 | 47,271,453 |
| 2024-05-02 | 111.50 | 119.90 | 109.60 | 119.10 | 119.10 | 54,349,618 |
| 2024-04-30 | 112.90 | 113.30 | 109.40 | 109.50 | 109.50 | 31,352,217 |
| 2024-04-29 | 115.60 | 116.00 | 110.40 | 111.40 | 111.40 | 58,947,214 |
| 2024-04-26 | 113.00 | 117.50 | 111.30 | 115.60 | 115.60 | 58,244,146 |
| 2024-04-25 | 113.60 | 113.60 | 109.90 | 111.50 | 111.50 | 41,607,467 |
| 2024-04-24 | 109.90 | 113.60 | 108.20 | 113.60 | 113.60 | 75,120,018 |
| 2024-04-23 | 102.60 | 108.80 | 102.00 | 108.60 | 108.60 | 67,329,893 |
| 2024-04-22 | 97.700 | 101.40 | 96.350 | 100.60 | 100.60 | 34,032,651 |
| 2024-04-19 | 94.900 | 95.500 | 92.400 | 95.300 | 95.300 | 43,757,725 |
| 2024-04-18 | 97.550 | 98.500 | 94.900 | 97.750 | 97.750 | 25,433,968 |
| 2024-04-17 | 100.00 | 100.80 | 96.300 | 97.550 | 97.550 | 23,341,654 |
| 2024-04-16 | 99.450 | 101.50 | 97.700 | 98.700 | 98.700 | 32,570,899 |
| 2024-04-15 | 100.20 | 102.10 | 99.050 | 101.60 | 101.60 | 23,691,075 |
| 2024-04-12 | 103.70 | 104.60 | 102.00 | 102.10 | 102.10 | 25,336,583 |
| 2024-04-11 | 100.60 | 105.70 | 100.60 | 104.50 | 104.50 | 29,968,182 |
| 2024-04-10 | 100.50 | 104.90 | 99.650 | 103.80 | 103.80 | 36,264,390 |
| 2024-04-09 | 99.950 | 102.30 | 99.200 | 99.700 | 99.700 | 20,265,683 |
| 2024-04-08 | 99.000 | 100.70 | 97.550 | 99.400 | 99.400 | 23,724,590 |
| 2024-04-05 | 99.000 | 101.20 | 96.650 | 100.40 | 100.40 | 23,113,479 |
| 2024-04-03 | 102.90 | 102.90 | 98.300 | 98.950 | 98.950 | 25,820,529 |
| 2024-04-02 | 99.800 | 101.80 | 98.900 | 101.40 | 101.40 | 47,901,184 |
| 2024-03-28 | 91.100 | 99.250 | 91.100 | 96.800 | 96.800 | 68,225,499 |
| 2024-03-27 | 91.500 | 93.400 | 90.400 | 91.100 | 91.100 | 32,797,948 |
| 2024-03-26 | 95.650 | 95.850 | 92.050 | 93.400 | 93.400 | 36,035,734 |
| 2024-03-25 | 92.650 | 96.800 | 92.350 | 93.300 | 93.300 | 87,057,189 |
| 2024-03-22 | 91.650 | 91.850 | 86.250 | 88.250 | 88.250 | 40,590,379 |
| 2024-03-21 | 90.000 | 93.400 | 90.000 | 92.300 | 92.300 | 37,444,742 |
| 2024-03-20 | 89.200 | 89.800 | 86.600 | 88.800 | 88.800 | 23,666,436 |
| 2024-03-19 | 89.900 | 90.350 | 87.300 | 89.200 | 89.200 | 22,526,449 |
| 2024-03-18 | 89.400 | 91.850 | 88.300 | 90.400 | 90.400 | 30,006,515 |
| 2024-03-15 | 90.900 | 91.300 | 87.100 | 89.400 | 89.400 | 60,598,885 |
| 2024-03-14 | 94.500 | 96.000 | 91.800 | 92.900 | 92.900 | 29,698,359 |
| 2024-03-13 | 94.300 | 95.500 | 92.850 | 94.350 | 94.350 | 52,081,620 |
| 2024-03-12 | 91.000 | 94.450 | 88.450 | 93.400 | 93.400 | 65,843,507 |
| 2024-03-11 | 86.050 | 90.100 | 85.900 | 89.200 | 89.200 | 32,784,520 |
| 2024-03-08 | 84.950 | 87.850 | 84.400 | 84.700 | 84.700 | 25,732,322 |
| 2024-03-07 | 89.750 | 90.150 | 82.450 | 85.400 | 85.400 | 55,120,852 |
| 2024-03-06 | 86.450 | 90.750 | 85.800 | 88.700 | 88.700 | 44,220,022 |
| 2024-03-05 | 89.550 | 90.200 | 85.700 | 86.350 | 86.350 | 54,549,058 |
| 2024-03-04 | 90.000 | 92.400 | 87.450 | 91.500 | 91.500 | 80,510,164 |
| 2024-03-01 | 79.000 | 88.700 | 78.200 | 88.400 | 88.400 | 112,823,802 |
| 2024-02-29 | 77.500 | 80.850 | 77.150 | 79.800 | 79.800 | 45,596,242 |
| 2024-02-28 | 81.650 | 82.300 | 78.200 | 78.350 | 78.350 | 39,805,027 |
| 2024-02-27 | 80.800 | 82.000 | 77.400 | 81.650 | 81.650 | 46,228,362 |
| 2024-02-26 | 81.500 | 83.000 | 80.650 | 81.150 | 81.150 | 30,721,936 |
| 2024-02-23 | 80.000 | 81.950 | 79.500 | 81.500 | 81.500 | 49,886,870 |
| 2024-02-22 | 78.250 | 79.900 | 75.800 | 79.750 | 79.750 | 41,887,709 |
| 2024-02-21 | 73.000 | 79.150 | 72.600 | 77.000 | 77.000 | 62,086,475 |
| 2024-02-20 | 73.750 | 74.400 | 71.700 | 73.400 | 73.400 | 21,163,619 |
| 2024-02-19 | 75.000 | 75.000 | 70.400 | 72.750 | 72.750 | 39,524,524 |
| 2024-02-16 | 72.500 | 75.000 | 70.850 | 74.650 | 74.650 | 31,111,357 |
| 2024-02-15 | 70.800 | 72.200 | 69.950 | 71.350 | 71.350 | 21,096,630 |
| 2024-02-14 | 66.800 | 71.350 | 66.100 | 71.100 | 71.100 | 26,359,051 |
| 2024-02-09 | 67.100 | 68.250 | 66.250 | 67.300 | 67.300 | 7,218,799 |
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.