Meituan historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	133.50	135.30	131.70	133.50	133.50	15,303,929
2023-05-17	137.40	139.00	132.80	133.00	133.00	16,045,180
2023-05-16	138.90	139.80	137.00	137.40	137.40	17,895,478
2023-05-15	131.80	139.20	131.20	136.30	136.30	32,892,977
2023-05-12	130.80	134.60	130.00	131.80	131.80	30,262,695
2023-05-11	128.60	129.90	126.20	128.50	128.50	21,665,041
2023-05-10	129.30	130.00	126.60	129.00	129.00	22,057,043
2023-05-09	133.00	135.30	129.80	130.30	130.30	21,017,532
2023-05-08	135.70	137.70	132.70	134.20	134.20	13,434,802
2023-05-05	134.00	137.00	132.80	135.60	135.60	19,031,107
2023-05-04	131.90	133.50	130.40	132.00	132.00	14,987,634
2023-05-03	130.00	131.40	128.90	131.30	131.30	9,248,479
2023-05-02	135.90	137.40	131.50	132.50	132.50	10,384,370
2023-04-28	134.10	136.60	132.60	133.00	133.00	15,047,849
2023-04-27	132.30	134.20	131.40	134.00	134.00	15,864,433
2023-04-26	130.80	135.70	130.40	133.10	133.10	18,835,502
2023-04-25	136.70	136.80	129.50	131.60	131.60	31,004,357
2023-04-24	137.70	141.00	134.90	137.60	137.60	17,718,915
2023-04-21	140.00	140.60	136.40	137.70	137.70	22,543,597
2023-04-20	135.80	142.20	135.80	140.40	140.40	35,146,544
2023-04-19	135.60	138.60	133.90	135.60	135.60	24,319,557
2023-04-18	133.30	136.60	133.30	135.30	135.30	15,484,880
2023-04-17	128.50	136.70	128.00	135.60	135.60	30,802,735
2023-04-14	131.30	131.90	127.60	129.50	129.50	23,135,639
2023-04-13	128.00	130.90	126.50	130.90	130.90	27,623,109
2023-04-12	134.80	137.60	130.30	131.00	131.00	24,250,489
2023-04-11	134.20	137.20	132.70	135.40	135.40	23,521,030
2023-04-06	131.00	133.90	129.20	133.80	133.80	28,511,889
2023-04-04	136.30	137.70	132.00	133.90	133.90	41,379,452
2023-04-03	140.60	142.50	139.10	140.00	140.00	32,056,637
2023-03-31	144.80	148.00	143.30	143.50	143.50	47,423,368
2023-03-30	140.20	142.40	138.00	142.00	142.00	34,864,662
2023-03-29	140.00	144.40	138.00	140.00	140.00	76,240,940
2023-03-28	128.00	136.60	128.00	134.60	134.60	50,100,100
2023-03-27	138.00	139.70	130.50	131.40	131.40	95,718,074
2023-03-24	140.80	143.70	136.90	140.20	140.20	43,628,145
2023-03-23	130.70	142.00	129.30	141.10	141.10	55,356,860
2023-03-22	131.40	132.90	128.40	130.30	130.30	27,442,623
2023-03-21	129.60	130.50	125.60	130.10	130.10	18,879,916
2023-03-20	129.20	130.80	126.40	128.90	128.90	20,529,878
2023-03-17	128.70	131.40	127.80	130.40	130.40	36,936,345
2023-03-16	124.50	129.50	124.20	126.30	126.30	21,703,846
2023-03-15	127.90	130.30	125.60	126.70	126.70	20,973,761
2023-03-14	127.70	130.90	124.50	125.40	125.40	24,599,054
2023-03-13	129.10	131.40	127.00	129.00	129.00	31,670,535
2023-03-10	125.90	127.40	122.10	127.40	127.40	69,948,713
2023-03-09	131.10	132.00	129.20	129.40	129.40	27,384,196
2023-03-08	135.10	136.30	130.30	131.90	131.90	39,112,924
2023-03-07	141.10	144.00	135.70	137.90	137.90	33,805,962
2023-03-06	141.00	146.50	140.80	142.90	142.90	20,474,166
2023-03-03	145.30	146.00	141.80	142.30	142.30	22,071,347
2023-03-02	140.60	142.50	139.70	141.30	141.30	17,983,015
2023-03-01	135.30	143.60	135.30	142.80	142.80	35,180,578
2023-02-28	138.30	140.40	135.10	136.10	136.10	31,464,557
2023-02-27	132.30	138.80	132.10	136.20	136.20	28,234,666
2023-02-24	137.90	138.10	133.80	134.40	134.40	34,832,905
2023-02-23	138.70	142.20	138.50	139.10	139.10	21,932,466
2023-02-22	138.80	143.40	137.10	140.00	140.00	26,855,616
2023-02-21	146.10	146.80	139.30	139.80	139.80	34,114,924
2023-02-20	144.70	147.60	142.20	145.80	145.80	19,909,280

← NewerPage 15 of 21 · 1,229 trading daysOlder →

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.