Meituan historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 147.90 | 149.80 | 144.10 | 144.20 | 144.20 | 25,463,180 |
| 2023-02-16 | 144.50 | 151.70 | 144.20 | 148.30 | 148.30 | 34,797,292 |
| 2023-02-15 | 148.60 | 148.60 | 143.30 | 145.90 | 145.90 | 31,980,470 |
| 2023-02-14 | 149.00 | 150.10 | 146.70 | 147.70 | 147.70 | 26,961,707 |
| 2023-02-13 | 145.00 | 151.20 | 143.60 | 148.20 | 148.20 | 36,985,397 |
| 2023-02-10 | 152.50 | 153.40 | 145.00 | 148.10 | 148.10 | 46,144,143 |
| 2023-02-09 | 149.00 | 155.00 | 148.50 | 153.50 | 153.50 | 42,178,820 |
| 2023-02-08 | 159.00 | 159.00 | 148.30 | 153.10 | 153.10 | 105,815,798 |
| 2023-02-07 | 165.00 | 166.50 | 162.40 | 163.70 | 163.70 | 22,939,843 |
| 2023-02-06 | 167.80 | 170.00 | 160.40 | 164.10 | 164.10 | 43,310,208 |
| 2023-02-03 | 173.20 | 174.80 | 169.00 | 172.80 | 172.80 | 28,869,669 |
| 2023-02-02 | 183.10 | 185.00 | 176.00 | 176.60 | 176.60 | 26,580,738 |
| 2023-02-01 | 176.60 | 182.40 | 174.10 | 180.10 | 180.10 | 35,916,222 |
| 2023-01-31 | 175.80 | 178.50 | 170.30 | 174.60 | 174.60 | 32,516,625 |
| 2023-01-30 | 172.00 | 181.10 | 172.00 | 173.50 | 173.50 | 55,331,550 |
| 2023-01-27 | 173.00 | 175.20 | 171.00 | 174.90 | 174.90 | 19,439,756 |
| 2023-01-26 | 171.10 | 173.40 | 169.50 | 172.40 | 172.40 | 29,899,068 |
| 2023-01-20 | 163.90 | 168.90 | 163.80 | 168.10 | 168.10 | 27,743,295 |
| 2023-01-19 | 161.00 | 162.00 | 159.00 | 160.20 | 160.20 | 20,979,883 |
| 2023-01-18 | 162.10 | 165.80 | 161.00 | 163.60 | 163.60 | 32,337,925 |
| 2023-01-17 | 165.80 | 169.80 | 162.30 | 164.80 | 164.80 | 34,147,894 |
| 2023-01-16 | 171.60 | 172.60 | 161.60 | 165.60 | 165.60 | 58,214,816 |
| 2023-01-13 | 173.00 | 173.20 | 168.00 | 171.20 | 171.20 | 37,740,104 |
| 2023-01-12 | 175.70 | 177.80 | 169.40 | 173.00 | 173.00 | 36,223,970 |
| 2023-01-11 | 179.80 | 181.90 | 172.20 | 174.00 | 174.00 | 48,156,549 |
| 2023-01-10 | 178.20 | 179.10 | 175.00 | 178.50 | 178.50 | 31,231,825 |
| 2023-01-09 | 185.10 | 186.50 | 177.20 | 180.60 | 180.60 | 43,409,393 |
| 2023-01-06 | 191.00 | 192.60 | 181.60 | 182.70 | 182.70 | 34,445,779 |
| 2023-01-05 | 188.80 | 195.60 | 187.20 | 190.80 | 190.80 | 45,355,119 |
| 2023-01-04 | 175.20 | 184.90 | 173.60 | 181.30 | 181.30 | 42,884,019 |
| 2023-01-03 | 173.00 | 177.80 | 164.70 | 176.80 | 176.80 | 37,814,940 |
| 2022-12-30 | 188.40 | 188.50 | 174.70 | 174.70 | 174.70 | 31,271,880 |
| 2022-12-29 | 180.80 | 185.00 | 179.90 | 183.80 | 183.80 | 17,062,318 |
| 2022-12-28 | 186.20 | 189.60 | 182.80 | 184.20 | 184.20 | 28,927,593 |
| 2022-12-23 | 180.40 | 185.60 | 180.40 | 183.20 | 183.20 | 17,329,993 |
| 2022-12-22 | 179.70 | 186.80 | 178.20 | 186.20 | 186.20 | 35,630,667 |
| 2022-12-21 | 176.20 | 176.80 | 172.50 | 174.20 | 174.20 | 10,613,803 |
| 2022-12-20 | 176.10 | 178.90 | 171.80 | 175.50 | 175.50 | 18,837,092 |
| 2022-12-19 | 180.00 | 187.00 | 177.10 | 178.80 | 178.80 | 24,976,402 |
| 2022-12-16 | 174.20 | 179.10 | 170.70 | 175.90 | 175.90 | 24,271,580 |
| 2022-12-15 | 181.40 | 181.90 | 175.30 | 176.80 | 176.80 | 18,337,831 |
| 2022-12-14 | 181.90 | 185.40 | 179.40 | 182.80 | 182.80 | 24,871,987 |
| 2022-12-13 | 175.20 | 183.90 | 174.90 | 179.00 | 179.00 | 28,408,770 |
| 2022-12-12 | 182.00 | 187.00 | 172.60 | 175.40 | 175.40 | 37,430,376 |
| 2022-12-09 | 177.50 | 188.90 | 175.30 | 188.50 | 188.50 | 50,368,648 |
| 2022-12-08 | 171.10 | 180.00 | 170.20 | 178.30 | 178.30 | 37,406,352 |
| 2022-12-07 | 172.50 | 182.30 | 167.00 | 167.50 | 167.50 | 47,537,009 |
| 2022-12-06 | 170.00 | 178.90 | 169.00 | 173.80 | 173.80 | 39,055,024 |
| 2022-12-05 | 175.00 | 176.00 | 168.90 | 174.30 | 174.30 | 52,254,576 |
| 2022-12-02 | 162.70 | 171.50 | 162.00 | 168.00 | 168.00 | 43,061,411 |
| 2022-12-01 | 172.00 | 177.50 | 161.00 | 163.00 | 163.00 | 61,192,587 |
| 2022-11-30 | 152.40 | 165.90 | 150.70 | 163.60 | 163.60 | 67,182,966 |
| 2022-11-29 | 143.30 | 156.00 | 141.30 | 155.40 | 155.40 | 68,348,315 |
| 2022-11-28 | 129.00 | 140.70 | 128.50 | 139.40 | 139.40 | 47,477,623 |
| 2022-11-25 | 137.90 | 137.90 | 133.30 | 136.60 | 136.60 | 25,695,319 |
| 2022-11-24 | 140.00 | 141.70 | 135.10 | 138.90 | 138.90 | 20,411,741 |
| 2022-11-23 | 139.50 | 142.00 | 134.10 | 138.40 | 138.40 | 37,356,864 |
| 2022-11-22 | 152.00 | 153.00 | 137.10 | 139.90 | 139.90 | 71,799,046 |
| 2022-11-21 | 153.00 | 154.40 | 150.10 | 152.50 | 152.50 | 32,192,357 |
| 2022-11-18 | 158.60 | 167.00 | 156.90 | 160.40 | 160.40 | 49,770,374 |
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.