Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-13 | 111.10 | 112.80 | 107.60 | 111.60 | 111.60 | 24,889,362 |
| 2023-11-10 | 113.20 | 113.40 | 110.30 | 110.70 | 110.70 | 20,602,660 |
| 2023-11-09 | 114.50 | 116.20 | 114.20 | 115.00 | 115.00 | 11,629,715 |
| 2023-11-08 | 115.80 | 117.30 | 114.30 | 115.00 | 115.00 | 18,691,337 |
| 2023-11-07 | 116.30 | 118.10 | 114.80 | 115.50 | 115.50 | 18,753,172 |
| 2023-11-06 | 114.30 | 118.30 | 113.80 | 117.20 | 117.20 | 39,276,922 |
| 2023-11-03 | 109.00 | 111.70 | 108.10 | 111.00 | 111.00 | 27,757,555 |
| 2023-11-02 | 110.70 | 112.00 | 106.60 | 108.00 | 108.00 | 23,363,522 |
| 2023-11-01 | 111.10 | 112.20 | 107.70 | 109.00 | 109.00 | 15,437,450 |
| 2023-10-31 | 113.00 | 113.60 | 110.30 | 110.60 | 110.60 | 17,728,879 |
| 2023-10-30 | 111.10 | 115.50 | 111.10 | 114.00 | 114.00 | 20,470,904 |
| 2023-10-27 | 110.00 | 113.90 | 109.00 | 113.00 | 113.00 | 21,965,604 |
| 2023-10-26 | 109.50 | 110.40 | 107.50 | 109.80 | 109.80 | 17,363,252 |
| 2023-10-25 | 112.80 | 113.50 | 108.20 | 109.60 | 109.60 | 28,410,868 |
| 2023-10-24 | 107.00 | 109.00 | 104.60 | 107.50 | 107.50 | 32,208,971 |
| 2023-10-20 | 108.50 | 109.50 | 107.30 | 107.80 | 107.80 | 26,300,972 |
| 2023-10-19 | 111.80 | 112.00 | 109.40 | 110.40 | 110.40 | 23,721,099 |
| 2023-10-18 | 113.40 | 115.10 | 111.60 | 113.70 | 113.70 | 18,746,586 |
| 2023-10-17 | 115.60 | 116.10 | 114.00 | 114.50 | 114.50 | 11,089,439 |
| 2023-10-16 | 113.50 | 114.70 | 112.50 | 113.70 | 113.70 | 17,292,685 |
| 2023-10-13 | 114.50 | 115.80 | 113.30 | 114.60 | 114.60 | 24,256,165 |
| 2023-10-12 | 120.00 | 120.00 | 118.00 | 118.40 | 118.40 | 23,289,955 |
| 2023-10-11 | 115.50 | 118.30 | 115.10 | 116.50 | 116.50 | 35,533,689 |
| 2023-10-10 | 111.90 | 115.20 | 111.00 | 112.30 | 112.30 | 32,929,871 |
| 2023-10-09 | 108.80 | 110.60 | 106.00 | 108.90 | 108.90 | 18,733,292 |
| 2023-10-06 | 107.80 | 109.50 | 107.30 | 108.30 | 108.30 | 14,467,080 |
| 2023-10-05 | 108.00 | 108.80 | 105.50 | 105.90 | 105.90 | 16,875,152 |
| 2023-10-04 | 109.00 | 109.80 | 105.70 | 106.90 | 106.90 | 22,890,772 |
| 2023-10-03 | 111.50 | 111.90 | 107.60 | 110.00 | 110.00 | 25,231,513 |
| 2023-09-29 | 112.30 | 115.70 | 111.30 | 114.60 | 114.60 | 19,167,952 |
| 2023-09-28 | 113.10 | 114.30 | 110.20 | 110.80 | 110.80 | 45,106,314 |
| 2023-09-27 | 115.50 | 117.20 | 113.70 | 114.80 | 114.80 | 32,223,497 |
| 2023-09-26 | 116.40 | 118.40 | 115.90 | 116.30 | 116.30 | 18,430,577 |
| 2023-09-25 | 119.90 | 120.00 | 116.60 | 117.20 | 117.20 | 19,533,949 |
| 2023-09-22 | 114.80 | 121.50 | 114.80 | 120.80 | 120.80 | 24,610,941 |
| 2023-09-21 | 117.50 | 117.80 | 115.20 | 116.30 | 116.30 | 25,261,260 |
| 2023-09-20 | 120.70 | 121.30 | 118.60 | 119.20 | 119.20 | 18,468,116 |
| 2023-09-19 | 121.40 | 122.40 | 118.70 | 121.70 | 121.70 | 21,026,601 |
| 2023-09-18 | 122.20 | 123.60 | 121.30 | 122.00 | 122.00 | 13,494,852 |
| 2023-09-15 | 124.50 | 126.30 | 122.20 | 124.30 | 124.30 | 22,337,043 |
| 2023-09-14 | 123.50 | 124.30 | 121.60 | 123.00 | 123.00 | 14,635,798 |
| 2023-09-13 | 124.60 | 125.20 | 122.50 | 123.10 | 123.10 | 13,579,391 |
| 2023-09-12 | 124.60 | 126.00 | 122.70 | 124.80 | 124.80 | 15,824,406 |
| 2023-09-11 | 122.40 | 127.10 | 122.00 | 125.70 | 125.70 | 23,497,040 |
| 2023-09-07 | 129.00 | 129.00 | 124.20 | 125.00 | 125.00 | 24,107,147 |
| 2023-09-06 | 128.00 | 129.00 | 125.20 | 128.30 | 128.30 | 20,503,896 |
| 2023-09-05 | 132.30 | 132.50 | 128.30 | 128.60 | 128.60 | 20,179,605 |
| 2023-09-04 | 131.90 | 134.90 | 130.50 | 132.70 | 132.70 | 42,270,768 |
| 2023-08-31 | 134.10 | 134.20 | 128.30 | 128.50 | 128.50 | 42,183,417 |
| 2023-08-30 | 138.80 | 140.00 | 133.40 | 134.20 | 134.20 | 24,450,563 |
| 2023-08-29 | 136.60 | 138.90 | 135.00 | 137.30 | 137.30 | 20,565,514 |
| 2023-08-28 | 138.00 | 139.30 | 134.20 | 134.70 | 134.70 | 24,644,805 |
| 2023-08-25 | 135.20 | 135.80 | 130.20 | 132.20 | 132.20 | 43,410,345 |
| 2023-08-24 | 131.90 | 140.40 | 131.30 | 140.00 | 140.00 | 42,613,537 |
| 2023-08-23 | 129.70 | 133.20 | 127.30 | 130.30 | 130.30 | 16,176,065 |
| 2023-08-22 | 128.00 | 131.60 | 125.70 | 129.20 | 129.20 | 23,483,185 |
| 2023-08-21 | 128.20 | 129.90 | 125.60 | 127.00 | 127.00 | 21,050,493 |
| 2023-08-18 | 131.80 | 133.80 | 129.40 | 129.90 | 129.90 | 17,637,567 |
| 2023-08-17 | 129.70 | 135.00 | 129.10 | 133.60 | 133.60 | 16,806,999 |
| 2023-08-16 | 131.00 | 133.70 | 130.90 | 132.40 | 132.40 | 10,505,315 |
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.