Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 68.150 | 69.850 | 67.200 | 68.150 | 68.150 | 29,755,332 |
| 2024-02-07 | 70.300 | 72.450 | 67.750 | 68.250 | 68.250 | 47,795,239 |
| 2024-02-06 | 64.700 | 69.550 | 64.700 | 69.250 | 69.250 | 57,567,225 |
| 2024-02-05 | 61.200 | 66.750 | 61.100 | 65.050 | 65.050 | 44,622,116 |
| 2024-02-02 | 67.000 | 67.000 | 62.850 | 63.250 | 63.250 | 35,526,659 |
| 2024-02-01 | 62.950 | 65.900 | 62.550 | 64.100 | 64.100 | 31,904,342 |
| 2024-01-31 | 65.150 | 65.400 | 61.900 | 62.550 | 62.550 | 41,410,699 |
| 2024-01-30 | 66.000 | 66.600 | 65.050 | 65.400 | 65.400 | 28,952,811 |
| 2024-01-29 | 67.350 | 68.300 | 65.550 | 67.300 | 67.300 | 27,797,193 |
| 2024-01-26 | 68.500 | 68.750 | 66.050 | 66.700 | 66.700 | 37,208,078 |
| 2024-01-25 | 70.300 | 70.500 | 67.300 | 69.400 | 69.400 | 44,747,046 |
| 2024-01-24 | 69.150 | 70.750 | 67.300 | 70.300 | 70.300 | 61,021,190 |
| 2024-01-23 | 65.650 | 69.400 | 63.450 | 66.300 | 66.300 | 65,894,453 |
| 2024-01-22 | 68.600 | 68.650 | 64.300 | 65.400 | 65.400 | 61,089,885 |
| 2024-01-19 | 69.600 | 71.300 | 68.350 | 68.650 | 68.650 | 40,400,550 |
| 2024-01-18 | 69.150 | 71.550 | 68.350 | 69.800 | 69.800 | 60,041,641 |
| 2024-01-17 | 72.450 | 72.600 | 68.150 | 68.750 | 68.750 | 70,999,330 |
| 2024-01-16 | 73.850 | 76.200 | 72.550 | 73.900 | 73.900 | 42,021,462 |
| 2024-01-15 | 75.250 | 76.900 | 73.600 | 75.650 | 75.650 | 34,093,032 |
| 2024-01-12 | 74.950 | 77.100 | 74.600 | 75.250 | 75.250 | 34,751,944 |
| 2024-01-11 | 72.650 | 77.050 | 72.400 | 75.600 | 75.600 | 56,259,716 |
| 2024-01-10 | 70.000 | 72.850 | 69.550 | 71.750 | 71.750 | 45,733,628 |
| 2024-01-09 | 74.050 | 75.150 | 70.400 | 70.550 | 70.550 | 52,400,400 |
| 2024-01-08 | 77.750 | 77.750 | 73.550 | 73.950 | 73.950 | 32,722,832 |
| 2024-01-05 | 76.800 | 79.600 | 76.200 | 77.750 | 77.750 | 19,320,699 |
| 2024-01-04 | 78.000 | 78.450 | 76.050 | 77.500 | 77.500 | 24,609,222 |
| 2024-01-03 | 77.450 | 78.500 | 77.450 | 78.000 | 78.000 | 21,074,008 |
| 2024-01-02 | 82.750 | 83.200 | 78.650 | 79.400 | 79.400 | 22,897,005 |
| 2023-12-29 | 84.000 | 84.250 | 81.600 | 81.900 | 81.900 | 24,613,929 |
| 2023-12-28 | 78.450 | 84.150 | 78.150 | 82.350 | 82.350 | 49,732,197 |
| 2023-12-27 | 78.500 | 78.950 | 76.350 | 78.300 | 78.300 | 27,957,023 |
| 2023-12-22 | 79.600 | 80.400 | 76.000 | 76.600 | 76.600 | 48,774,861 |
| 2023-12-21 | 76.700 | 80.750 | 76.200 | 79.700 | 79.700 | 35,084,557 |
| 2023-12-20 | 79.600 | 79.900 | 77.900 | 78.800 | 78.800 | 41,943,164 |
| 2023-12-19 | 81.650 | 82.150 | 76.200 | 78.450 | 78.450 | 93,956,024 |
| 2023-12-18 | 83.650 | 84.400 | 82.600 | 83.150 | 83.150 | 28,002,417 |
| 2023-12-15 | 82.450 | 87.500 | 82.400 | 84.950 | 84.950 | 61,429,877 |
| 2023-12-14 | 83.800 | 84.500 | 81.200 | 81.750 | 81.750 | 26,137,737 |
| 2023-12-13 | 84.550 | 84.600 | 80.900 | 82.200 | 82.200 | 36,705,341 |
| 2023-12-12 | 83.150 | 85.550 | 82.700 | 84.600 | 84.600 | 26,096,513 |
| 2023-12-11 | 84.800 | 85.150 | 82.600 | 83.500 | 83.500 | 39,284,636 |
| 2023-12-08 | 86.350 | 87.550 | 84.200 | 86.650 | 86.650 | 49,376,170 |
| 2023-12-07 | 84.200 | 86.450 | 83.150 | 86.100 | 86.100 | 42,729,794 |
| 2023-12-06 | 84.500 | 88.100 | 83.700 | 86.400 | 86.400 | 37,426,397 |
| 2023-12-05 | 85.650 | 86.000 | 83.700 | 84.650 | 84.650 | 56,576,963 |
| 2023-12-04 | 88.650 | 88.900 | 85.800 | 86.450 | 86.450 | 54,326,852 |
| 2023-12-01 | 90.150 | 90.500 | 85.350 | 87.900 | 87.900 | 101,718,394 |
| 2023-11-30 | 88.000 | 92.300 | 88.000 | 90.600 | 90.600 | 64,543,444 |
| 2023-11-29 | 95.000 | 96.550 | 90.100 | 90.450 | 90.450 | 207,480,684 |
| 2023-11-28 | 109.30 | 109.30 | 100.70 | 103.00 | 103.00 | 70,295,663 |
| 2023-11-27 | 111.00 | 111.00 | 107.60 | 108.60 | 108.60 | 19,162,668 |
| 2023-11-24 | 111.00 | 111.50 | 108.90 | 109.10 | 109.10 | 17,937,066 |
| 2023-11-23 | 111.30 | 112.50 | 109.30 | 112.20 | 112.20 | 20,531,919 |
| 2023-11-22 | 110.20 | 113.00 | 110.10 | 111.40 | 111.40 | 18,106,009 |
| 2023-11-21 | 111.80 | 114.00 | 109.60 | 110.50 | 110.50 | 34,164,065 |
| 2023-11-20 | 109.70 | 109.70 | 106.50 | 109.00 | 109.00 | 31,587,831 |
| 2023-11-17 | 108.90 | 110.50 | 106.80 | 107.30 | 107.30 | 28,968,535 |
| 2023-11-16 | 114.80 | 114.80 | 110.00 | 111.70 | 111.70 | 25,049,103 |
| 2023-11-15 | 112.10 | 113.90 | 110.90 | 113.30 | 113.30 | 33,797,257 |
| 2023-11-14 | 111.20 | 111.40 | 108.10 | 108.30 | 108.30 | 21,343,531 |
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.