Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 134.00 | 135.80 | 132.80 | 133.90 | 133.90 | 11,024,207 |
| 2023-08-14 | 133.00 | 135.90 | 131.60 | 135.40 | 135.40 | 16,180,085 |
| 2023-08-11 | 141.20 | 141.50 | 136.90 | 137.20 | 137.20 | 17,193,808 |
| 2023-08-10 | 139.40 | 142.00 | 137.60 | 141.00 | 141.00 | 12,527,662 |
| 2023-08-09 | 137.60 | 141.40 | 137.60 | 140.90 | 140.90 | 10,966,324 |
| 2023-08-08 | 141.10 | 142.50 | 138.70 | 140.10 | 140.10 | 20,110,425 |
| 2023-08-07 | 144.80 | 146.20 | 141.40 | 144.70 | 144.70 | 11,552,859 |
| 2023-08-04 | 144.00 | 146.90 | 142.00 | 144.00 | 144.00 | 19,915,828 |
| 2023-08-03 | 140.30 | 142.80 | 139.30 | 140.20 | 140.20 | 13,772,924 |
| 2023-08-02 | 143.90 | 144.70 | 138.80 | 140.70 | 140.70 | 25,201,177 |
| 2023-08-01 | 149.00 | 150.00 | 143.50 | 145.50 | 145.50 | 26,924,963 |
| 2023-07-31 | 149.30 | 150.00 | 145.40 | 146.30 | 146.30 | 48,528,755 |
| 2023-07-28 | 134.20 | 143.00 | 133.90 | 142.40 | 142.40 | 40,948,029 |
| 2023-07-27 | 136.70 | 138.20 | 135.70 | 136.60 | 136.60 | 23,954,776 |
| 2023-07-26 | 133.00 | 135.50 | 131.80 | 134.90 | 134.90 | 17,449,621 |
| 2023-07-25 | 131.00 | 135.20 | 129.80 | 134.80 | 134.80 | 41,601,348 |
| 2023-07-24 | 125.60 | 127.40 | 123.70 | 125.00 | 125.00 | 16,798,364 |
| 2023-07-21 | 126.00 | 129.20 | 126.00 | 128.20 | 128.20 | 14,407,358 |
| 2023-07-20 | 128.80 | 131.90 | 126.20 | 126.70 | 126.70 | 15,235,978 |
| 2023-07-19 | 125.50 | 128.30 | 125.20 | 127.70 | 127.70 | 21,572,134 |
| 2023-07-18 | 131.20 | 132.00 | 128.10 | 129.10 | 129.10 | 17,254,666 |
| 2023-07-14 | 137.30 | 137.40 | 131.50 | 132.50 | 132.50 | 25,152,849 |
| 2023-07-13 | 131.50 | 135.40 | 131.10 | 134.60 | 134.60 | 46,811,946 |
| 2023-07-12 | 124.00 | 128.20 | 123.10 | 127.30 | 127.30 | 26,018,894 |
| 2023-07-11 | 124.00 | 124.00 | 121.50 | 122.00 | 122.00 | 12,052,968 |
| 2023-07-10 | 122.70 | 123.90 | 120.60 | 121.10 | 121.10 | 14,335,857 |
| 2023-07-07 | 119.00 | 121.20 | 117.30 | 119.10 | 119.10 | 19,381,215 |
| 2023-07-06 | 123.00 | 124.60 | 119.70 | 120.60 | 120.60 | 22,254,934 |
| 2023-07-05 | 127.10 | 127.90 | 123.60 | 124.50 | 124.50 | 12,203,478 |
| 2023-07-04 | 126.60 | 128.80 | 124.90 | 127.60 | 127.60 | 12,694,880 |
| 2023-07-03 | 123.90 | 127.20 | 123.30 | 126.40 | 126.40 | 18,128,687 |
| 2023-06-30 | 123.40 | 124.40 | 121.60 | 122.30 | 122.30 | 22,205,599 |
| 2023-06-29 | 126.80 | 128.10 | 123.20 | 124.70 | 124.70 | 18,153,464 |
| 2023-06-28 | 125.30 | 128.00 | 124.70 | 127.10 | 127.10 | 16,886,084 |
| 2023-06-27 | 123.40 | 127.50 | 123.10 | 126.20 | 126.20 | 16,670,910 |
| 2023-06-26 | 124.50 | 126.60 | 122.90 | 124.00 | 124.00 | 18,021,336 |
| 2023-06-23 | 125.70 | 126.00 | 122.60 | 124.70 | 124.70 | 16,208,306 |
| 2023-06-21 | 129.00 | 129.50 | 126.00 | 127.60 | 127.60 | 25,298,667 |
| 2023-06-20 | 137.20 | 137.20 | 130.80 | 132.30 | 132.30 | 21,691,469 |
| 2023-06-19 | 136.70 | 137.50 | 132.90 | 137.00 | 137.00 | 23,414,744 |
| 2023-06-16 | 139.00 | 139.80 | 136.00 | 138.00 | 138.00 | 71,956,565 |
| 2023-06-15 | 130.20 | 137.30 | 128.90 | 137.20 | 137.20 | 52,675,219 |
| 2023-06-14 | 129.20 | 130.40 | 125.60 | 127.30 | 127.30 | 18,064,760 |
| 2023-06-13 | 127.60 | 129.50 | 126.20 | 128.00 | 128.00 | 24,358,052 |
| 2023-06-12 | 128.60 | 128.80 | 125.20 | 127.60 | 127.60 | 17,065,634 |
| 2023-06-09 | 126.20 | 128.00 | 124.50 | 127.10 | 127.10 | 27,792,192 |
| 2023-06-08 | 124.00 | 124.80 | 120.20 | 124.40 | 124.40 | 20,637,994 |
| 2023-06-07 | 125.20 | 126.50 | 123.20 | 123.50 | 123.50 | 20,229,163 |
| 2023-06-06 | 122.00 | 125.30 | 120.40 | 121.80 | 121.80 | 23,872,365 |
| 2023-06-05 | 120.10 | 122.40 | 118.70 | 121.60 | 121.60 | 29,492,833 |
| 2023-06-02 | 116.80 | 122.00 | 115.50 | 121.60 | 121.60 | 63,586,477 |
| 2023-06-01 | 110.90 | 117.00 | 110.80 | 112.80 | 112.80 | 45,431,448 |
| 2023-05-31 | 112.10 | 113.40 | 109.20 | 110.20 | 110.20 | 87,568,473 |
| 2023-05-30 | 116.50 | 117.60 | 113.00 | 116.40 | 116.40 | 45,855,807 |
| 2023-05-29 | 126.00 | 126.00 | 115.30 | 115.80 | 115.80 | 93,174,015 |
| 2023-05-25 | 128.90 | 129.60 | 123.30 | 126.00 | 126.00 | 34,594,015 |
| 2023-05-24 | 130.80 | 131.90 | 129.60 | 130.40 | 130.40 | 15,450,737 |
| 2023-05-23 | 132.70 | 135.70 | 132.00 | 132.80 | 132.80 | 18,896,202 |
| 2023-05-22 | 129.70 | 134.00 | 127.50 | 132.60 | 132.60 | 24,354,632 |
| 2023-05-19 | 130.70 | 131.10 | 127.60 | 128.60 | 128.60 | 29,496,414 |
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.